Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 7.89 | 8.08 | 7.69 | 8.06 | 8.06 | +0.16 (+2.03%) | 1,965,526 |
8 May 2018 | USD | 7.64 | 8.17 | 7.64 | 7.9 | 7.9 | +0.27 (+3.54%) | 3,801,919 |
7 May 2018 | USD | 8.39 | 8.39 | 7.62 | 7.63 | 7.63 | -0.81 (-9.60%) | 2,132,657 |
4 May 2018 | USD | 8.92 | 8.96 | 8.23 | 8.44 | 8.44 | -0.48 (-5.38%) | 2,025,088 |
3 May 2018 | USD | 9.04 | 9.1 | 8.87 | 8.92 | 8.92 | -0.18 (-1.98%) | 998,392 |
2 May 2018 | USD | 9.1 | 9.17 | 8.7 | 9.1 | 9.1 | +0.11 (+1.22%) | 1,999,063 |
1 May 2018 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 9.58 | 9.61 | 8.66 | 8.99 | 8.99 | -0.62 (-6.45%) | 2,390,277 |
27 Apr 2018 | USD | 9.88 | 9.88 | 9.5 | 9.61 | 9.61 | -0.27 (-2.73%) | 1,569,455 |
26 Apr 2018 | USD | 9.53 | 9.96 | 9.53 | 9.88 | 9.88 | +0.35 (+3.67%) | 3,489,307 |
25 Apr 2018 | USD | 9.51 | 9.56 | 9.33 | 9.53 | 9.53 | +0.05 (+0.53%) | 2,113,183 |
24 Apr 2018 | USD | 9.29 | 9.49 | 9.25 | 9.48 | 9.48 | +0.26 (+2.82%) | 2,739,379 |
23 Apr 2018 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 9.23 | 9.35 | 8.95 | 9.22 | 9.22 | -0.01 (-0.11%) | 2,809,130 |
19 Apr 2018 | USD | 8.42 | 9.59 | 8.34 | 9.23 | 9.23 | +0.89 (+10.67%) | 10,571,132 |
18 Apr 2018 | USD | 8.03 | 8.34 | 8.03 | 8.34 | 8.34 | +0.48 (+6.11%) | 816,909 |
17 Apr 2018 | USD | 8.1 | 8.1 | 7.81 | 7.86 | 7.86 | -0.24 (-2.96%) | 356,103 |
16 Apr 2018 | USD | 8.08 | 8.1 | 8.08 | 8.1 | 8.1 | -0.01 (-0.12%) | 444,115 |
13 Apr 2018 | USD | 7.5 | 8.18 | 7.5 | 8.11 | 8.11 | +0.29 (+3.71%) | 6,236,497 |
12 Apr 2018 | USD | 7.83 | 7.83 | 7.8 | 7.82 | 7.82 | -0.07 (-0.89%) | 299,719 |
11 Apr 2018 | USD | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | +0.16 (+2.07%) | 332,151 |
10 Apr 2018 | USD | 7.94 | 7.94 | 7.7 | 7.73 | 7.73 | -0.26 (-3.25%) | 411,967 |
9 Apr 2018 | USD | 8.09 | 8.09 | 7.99 | 7.99 | 7.99 | -0.1 (-1.24%) | 228,577 |
6 Apr 2018 | USD | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | +0.04 (+0.50%) | 320,284 |
5 Apr 2018 | USD | 8.15 | 8.15 | 8.03 | 8.05 | 8.05 | -0.14 (-1.71%) | 428,053 |
4 Apr 2018 | USD | 7.9 | 8.19 | 7.9 | 8.19 | 8.19 | +0.39 (+5%) | 374,923 |
3 Apr 2018 | USD | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | +0.95 (+13.87%) | 370,742 |
2 Apr 2018 | USD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | +0.1 (+1.48%) | 215,547 |