Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | USD | 9.17 | 9.28 | 8.91 | 8.97 | 8.97 | -0.31 (-3.34%) | 102,118 |
4 May 2018 | USD | 9.56 | 9.56 | 9 | 9.28 | 9.28 | -0.29 (-3.03%) | 126,930 |
3 May 2018 | USD | 9.95 | 10.02 | 9.54 | 9.57 | 9.57 | -0.38 (-3.82%) | 274,024 |
2 May 2018 | USD | 10.07 | 10.24 | 9.45 | 9.95 | 9.95 | -0.12 (-1.19%) | 340,903 |
1 May 2018 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 10.4 | 10.62 | 9.86 | 10.07 | 10.07 | -0.32 (-3.08%) | 204,622 |
27 Apr 2018 | USD | 10.45 | 10.62 | 10.25 | 10.39 | 10.39 | -0.29 (-2.72%) | 64,815 |
26 Apr 2018 | USD | 10.57 | 10.8 | 10.53 | 10.68 | 10.68 | -0.01 (-0.09%) | 15,759 |
25 Apr 2018 | USD | 10.86 | 10.86 | 10.58 | 10.69 | 10.69 | +0.05 (+0.47%) | 65,464 |
24 Apr 2018 | USD | 11.02 | 11.02 | 10.51 | 10.64 | 10.64 | -0.19 (-1.75%) | 100,138 |
23 Apr 2018 | USD | 10.71 | 11.02 | 10.55 | 10.83 | 10.83 | +0.14 (+1.31%) | 194,485 |
20 Apr 2018 | USD | 10.55 | 10.8 | 10.2 | 10.69 | 10.69 | +0.18 (+1.71%) | 175,553 |
19 Apr 2018 | USD | 11 | 11.03 | 10.37 | 10.51 | 10.51 | -0.32 (-2.95%) | 249,284 |
18 Apr 2018 | USD | 11 | 11.24 | 10.71 | 10.83 | 10.83 | -0.04 (-0.37%) | 258,853 |
17 Apr 2018 | USD | 10.96 | 11.02 | 10.77 | 10.87 | 10.87 | 0.0 (0.0%) | 123,757 |
16 Apr 2018 | USD | 11.06 | 11.06 | 10.79 | 10.87 | 10.87 | -0.07 (-0.64%) | 142,203 |
13 Apr 2018 | USD | 11.25 | 11.25 | 10.79 | 10.94 | 10.94 | -0.13 (-1.17%) | 132,420 |
12 Apr 2018 | USD | 10.89 | 11.19 | 10.76 | 11.07 | 11.07 | +0.29 (+2.69%) | 197,932 |
11 Apr 2018 | USD | 10.98 | 11.23 | 10.7 | 10.78 | 10.78 | -0.28 (-2.53%) | 471,892 |
10 Apr 2018 | USD | 11.17 | 11.29 | 10.91 | 11.06 | 11.06 | -0.17 (-1.51%) | 184,780 |
9 Apr 2018 | USD | 11.24 | 11.34 | 11.15 | 11.23 | 11.23 | -0.09 (-0.80%) | 8,843 |
6 Apr 2018 | USD | 10.78 | 11.39 | 10.78 | 11.32 | 11.32 | -0.02 (-0.18%) | 68,293 |
5 Apr 2018 | USD | 11.25 | 11.4 | 11.25 | 11.34 | 11.34 | +0.02 (+0.18%) | 247,096 |
4 Apr 2018 | USD | 10.51 | 11.39 | 10.46 | 11.32 | 11.32 | +0.83 (+7.91%) | 580,214 |
3 Apr 2018 | USD | 10.55 | 10.64 | 10.32 | 10.49 | 10.49 | +0.12 (+1.16%) | 64,566 |
2 Apr 2018 | USD | 10.36 | 10.71 | 10.29 | 10.37 | 10.37 | -0.33 (-3.08%) | 161,172 |
30 Mar 2018 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 11.1 | 11.1 | 10.61 | 10.7 | 10.7 | -0.15 (-1.38%) | 73,678 |
27 Mar 2018 | USD | 10.88 | 11.08 | 10.81 | 10.85 | 10.85 | -0.03 (-0.28%) | 111,290 |