Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 7.35 | 7.4012 | 6.65 | 6.91 | 6.91 | -0.43 (-5.86%) | 183,285 |
30 Mar 2018 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 7.45 | 7.58 | 7.31 | 7.34 | 7.34 | -0.08 (-1.08%) | 148,346 |
28 Mar 2018 | USD | 7.88 | 8.13 | 7.4 | 7.42 | 7.42 | -0.42 (-5.36%) | 166,398 |
27 Mar 2018 | USD | 8.13 | 8.32 | 7.78 | 7.84 | 7.84 | -0.33 (-4.04%) | 403,631 |
26 Mar 2018 | USD | 8.37 | 8.42 | 7.91 | 8.17 | 8.17 | -0.03 (-0.37%) | 126,894 |
23 Mar 2018 | USD | 8.62 | 8.7202 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 105,912 |
22 Mar 2018 | USD | 8.83 | 9.03 | 8.53 | 8.6 | 8.6 | -0.26 (-2.93%) | 140,861 |
21 Mar 2018 | USD | 8.76 | 8.97 | 8.68 | 8.86 | 8.86 | +0.13 (+1.49%) | 79,635 |
20 Mar 2018 | USD | 8.94 | 9.04 | 8.67 | 8.73 | 8.73 | -0.18 (-2.02%) | 85,615 |
19 Mar 2018 | USD | 9.03 | 9.12 | 8.84 | 8.91 | 8.91 | -0.07 (-0.78%) | 137,142 |
16 Mar 2018 | USD | 8.94 | 9.14 | 8.84 | 8.98 | 8.98 | +0.02 (+0.22%) | 201,418 |
15 Mar 2018 | USD | 9.09 | 9.195 | 8.7285 | 8.96 | 8.96 | -0.06 (-0.67%) | 152,225 |
14 Mar 2018 | USD | 9.15 | 9.17 | 8.9 | 9.02 | 9.02 | -0.12 (-1.31%) | 205,202 |
13 Mar 2018 | USD | 9.3 | 9.34 | 9.07 | 9.14 | 9.14 | -0.07 (-0.76%) | 215,897 |
12 Mar 2018 | USD | 9.41 | 9.44 | 9.06 | 9.21 | 9.21 | -0.14 (-1.50%) | 213,855 |
9 Mar 2018 | USD | 9.72 | 9.74 | 9.04 | 9.35 | 9.35 | -0.39 (-4.00%) | 268,926 |
8 Mar 2018 | USD | 9.69 | 10.02 | 9.4 | 9.74 | 9.74 | 0.0 (0.0%) | 206,018 |
7 Mar 2018 | USD | 9.49 | 9.9 | 9.49 | 9.74 | 9.74 | +0.19 (+1.99%) | 164,418 |
6 Mar 2018 | USD | 9.84 | 9.92 | 9.415 | 9.55 | 9.55 | -0.3 (-3.05%) | 181,381 |
5 Mar 2018 | USD | 9.88 | 10.05 | 9.65 | 9.85 | 9.85 | -0.05 (-0.51%) | 112,434 |
2 Mar 2018 | USD | 9.43 | 10.32 | 9.43 | 9.9 | 9.9 | +0.36 (+3.77%) | 159,538 |
1 Mar 2018 | USD | 9.5 | 9.68 | 9.31 | 9.54 | 9.54 | +0.04 (+0.42%) | 79,633 |
28 Feb 2018 | USD | 9.85 | 9.97 | 9.5 | 9.5 | 9.5 | -0.36 (-3.65%) | 75,930 |
27 Feb 2018 | USD | 10.05 | 10.22 | 9.84 | 9.86 | 9.86 | -0.22 (-2.18%) | 55,364 |
26 Feb 2018 | USD | 9.94 | 10.225 | 9.59 | 10.08 | 10.08 | +0.27 (+2.75%) | 312,005 |
23 Feb 2018 | USD | 9.74 | 9.94 | 9.5101 | 9.81 | 9.81 | +0.15 (+1.55%) | 94,000 |
22 Feb 2018 | USD | 9.57 | 9.85 | 9.55 | 9.66 | 9.66 | +0.15 (+1.58%) | 226,119 |
21 Feb 2018 | USD | 9.7 | 9.88 | 9.39 | 9.51 | 9.51 | +0.08 (+0.85%) | 152,605 |
20 Feb 2018 | USD | 9.34 | 9.636 | 9.2184 | 9.43 | 9.43 | +0.01 (+0.11%) | 87,286 |