Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 8.69 | 8.751 | 8.6 | 8.63 | 8.63 | -0.06 (-0.69%) | 976,283 |
15 May 2018 | USD | 8.8 | 8.81 | 8.57 | 8.69 | 8.69 | -0.17 (-1.92%) | 1,531,444 |
14 May 2018 | USD | 9.53 | 9.53 | 8.66 | 8.86 | 8.86 | -0.06 (-0.67%) | 2,643,291 |
11 May 2018 | USD | 8.82 | 9.23 | 8.76 | 8.92 | 8.92 | +0.16 (+1.83%) | 1,398,878 |
10 May 2018 | USD | 8.6 | 8.895 | 8.1825 | 8.76 | 8.76 | +0.09 (+1.04%) | 2,454,935 |
9 May 2018 | USD | 8.55 | 8.87 | 8.45 | 8.67 | 8.67 | +0.11 (+1.29%) | 1,417,423 |
8 May 2018 | USD | 8.6 | 8.68 | 8.45 | 8.56 | 8.56 | -0.1 (-1.15%) | 985,801 |
7 May 2018 | USD | 8.57 | 8.68 | 8.54 | 8.66 | 8.66 | +0.14 (+1.64%) | 853,433 |
4 May 2018 | USD | 8.28 | 8.625 | 8.25 | 8.52 | 8.52 | +0.23 (+2.77%) | 1,266,162 |
3 May 2018 | USD | 8.21 | 8.31 | 8.04 | 8.29 | 8.29 | +0.03 (+0.36%) | 797,543 |
2 May 2018 | USD | 8.45 | 8.51 | 8.22 | 8.26 | 8.26 | -0.17 (-2.02%) | 1,214,075 |
1 May 2018 | USD | 8.52 | 8.56 | 8.42 | 8.43 | 8.43 | -0.09 (-1.06%) | 674,139 |
30 Apr 2018 | USD | 8.9 | 8.9 | 8.51 | 8.52 | 8.52 | -0.32 (-3.62%) | 1,509,500 |
27 Apr 2018 | USD | 8.76 | 8.92 | 8.76 | 8.84 | 8.84 | +0.05 (+0.57%) | 1,208,876 |
26 Apr 2018 | USD | 8.76 | 8.89 | 8.64 | 8.79 | 8.79 | -0.02 (-0.23%) | 1,072,381 |
25 Apr 2018 | USD | 9.16 | 9.16 | 8.715 | 8.81 | 8.81 | -0.31 (-3.40%) | 1,823,229 |
24 Apr 2018 | USD | 8.86 | 9.28 | 8.83 | 9.12 | 9.12 | +0.27 (+3.05%) | 2,750,119 |
23 Apr 2018 | USD | 9.04 | 9.089 | 8.71 | 8.85 | 8.85 | -0.22 (-2.43%) | 3,043,254 |
20 Apr 2018 | USD | 9.05 | 9.41 | 8.97 | 9.07 | 9.07 | -0.03 (-0.33%) | 1,535,323 |
19 Apr 2018 | USD | 9.05 | 9.2 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 975,729 |
18 Apr 2018 | USD | 9.23 | 9.345 | 9.11 | 9.12 | 9.12 | -0.05 (-0.55%) | 1,058,252 |
17 Apr 2018 | USD | 9.24 | 9.39 | 9.04 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,703,575 |
16 Apr 2018 | USD | 9.39 | 9.39 | 9.02 | 9.18 | 9.18 | -0.18 (-1.92%) | 1,123,646 |
13 Apr 2018 | USD | 10.56 | 10.6 | 9.35 | 9.36 | 9.36 | -1.49 (-13.73%) | 3,056,965 |
12 Apr 2018 | USD | 9.9 | 10.97 | 9.68 | 10.85 | 10.85 | +1.25 (+13.02%) | 6,743,891 |
11 Apr 2018 | USD | 9.36 | 9.685 | 9.36 | 9.6 | 9.6 | +0.21 (+2.24%) | 915,776 |
10 Apr 2018 | USD | 9.16 | 9.45 | 9.15 | 9.39 | 9.39 | +0.26 (+2.85%) | 956,420 |
9 Apr 2018 | USD | 9.23 | 9.465 | 9.115 | 9.13 | 9.13 | -0.1 (-1.08%) | 941,791 |
6 Apr 2018 | USD | 9.28 | 9.45 | 9.19 | 9.23 | 9.23 | -0.11 (-1.18%) | 641,963 |
5 Apr 2018 | USD | 9.17 | 9.34 | 9.09 | 9.34 | 9.34 | +0.17 (+1.85%) | 643,497 |