Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 9.11 | 9.32 | 9.02 | 9.17 | 9.17 | 0.0 (0.0%) | 857,577 |
3 Apr 2018 | USD | 8.94 | 9.3 | 8.92 | 9.17 | 9.17 | +0.26 (+2.92%) | 1,000,909 |
2 Apr 2018 | USD | 9.23 | 9.27 | 8.82 | 8.91 | 8.91 | -0.35 (-3.78%) | 1,327,354 |
30 Mar 2018 | USD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 9.37 | 9.41 | 9.26 | 9.26 | 9.26 | +0.01 (+0.11%) | 1,041,738 |
28 Mar 2018 | USD | 9.31 | 9.37 | 9.1 | 9.25 | 9.25 | -0.06 (-0.64%) | 2,017,909 |
27 Mar 2018 | USD | 9.5 | 9.5 | 9.21 | 9.31 | 9.31 | -0.19 (-2%) | 1,271,132 |
26 Mar 2018 | USD | 9.28 | 9.775 | 9.25 | 9.5 | 9.5 | +0.4 (+4.40%) | 3,658,557 |
23 Mar 2018 | USD | 9.13 | 9.16 | 8.87 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,564,911 |
22 Mar 2018 | USD | 8.85 | 9.225 | 8.8 | 9.12 | 9.12 | +0.26 (+2.93%) | 2,435,342 |
21 Mar 2018 | USD | 8.73 | 9.08 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,423,389 |
20 Mar 2018 | USD | 8.71 | 8.81 | 8.555 | 8.79 | 8.79 | +0.09 (+1.03%) | 902,445 |
19 Mar 2018 | USD | 8.73 | 8.9102 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 1,233,298 |
16 Mar 2018 | USD | 8.64 | 8.935 | 8.56 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,528,076 |
15 Mar 2018 | USD | 8.54 | 8.61 | 8.36 | 8.61 | 8.61 | +0.06 (+0.70%) | 885,004 |
14 Mar 2018 | USD | 8.63 | 8.71 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 666,990 |
13 Mar 2018 | USD | 8.77 | 8.89 | 8.5913 | 8.65 | 8.65 | -0.07 (-0.80%) | 847,984 |
12 Mar 2018 | USD | 8.53 | 8.76 | 8.42 | 8.72 | 8.72 | +0.16 (+1.87%) | 1,434,857 |
9 Mar 2018 | USD | 8.41 | 8.56 | 8.29 | 8.56 | 8.56 | +0.2 (+2.39%) | 802,625 |
8 Mar 2018 | USD | 8.42 | 8.43 | 8.2986 | 8.36 | 8.36 | -0.11 (-1.30%) | 1,871,687 |
7 Mar 2018 | USD | 8.58 | 8.73 | 8.37 | 8.47 | 8.47 | -0.11 (-1.28%) | 2,621,961 |
6 Mar 2018 | USD | 8.5 | 8.63 | 8.41 | 8.58 | 8.58 | +0.07 (+0.82%) | 2,246,112 |
5 Mar 2018 | USD | 8.05 | 8.7 | 8.05 | 8.51 | 8.51 | +0.43 (+5.32%) | 1,933,477 |
2 Mar 2018 | USD | 7.98 | 8.11 | 7.53 | 8.08 | 8.08 | -0.29 (-3.46%) | 1,702,530 |
1 Mar 2018 | USD | 8 | 8.41 | 7.93 | 8.37 | 8.37 | +0.38 (+4.76%) | 1,590,269 |
28 Feb 2018 | USD | 7.88 | 8.07 | 7.77 | 7.99 | 7.99 | +0.15 (+1.91%) | 1,599,212 |
27 Feb 2018 | USD | 8.18 | 8.27 | 7.77 | 7.84 | 7.84 | -0.35 (-4.27%) | 1,597,356 |
26 Feb 2018 | USD | 8.46 | 8.46 | 8.135 | 8.19 | 8.19 | -0.27 (-3.19%) | 1,216,887 |
23 Feb 2018 | USD | 8.72 | 8.76 | 8.37 | 8.46 | 8.46 | -0.26 (-2.98%) | 1,437,411 |
22 Feb 2018 | USD | 8.77 | 8.92 | 8.7 | 8.72 | 8.72 | -0.06 (-0.68%) | 1,938,950 |