Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 10.34 | 10.34 | 10.27 | 10.3 | 10.3 | +0.04 (+0.39%) | 2,142,463 |
8 May 2018 | USD | 10.33 | 10.33 | 10.25 | 10.26 | 10.26 | -0.08 (-0.77%) | 194,253 |
7 May 2018 | USD | 10.34 | 10.35 | 10.3 | 10.34 | 10.34 | +0.03 (+0.29%) | 638,815 |
4 May 2018 | USD | 10.3 | 10.33 | 10.3 | 10.31 | 10.31 | +0.01 (+0.10%) | 138,866 |
3 May 2018 | USD | 10.3 | 10.34 | 10.25 | 10.3 | 10.3 | -0.03 (-0.29%) | 885,123 |
2 May 2018 | USD | 10.33 | 10.35 | 10.3 | 10.33 | 10.33 | 0.0 (0.0%) | 1,608,029 |
1 May 2018 | USD | 10.31 | 10.34 | 10.27 | 10.33 | 10.33 | +0.01 (+0.10%) | 1,719,627 |
30 Apr 2018 | USD | 10.3 | 10.38 | 10.26 | 10.32 | 10.32 | +0.05 (+0.49%) | 645,490 |
27 Apr 2018 | USD | 10.18 | 10.32 | 10.18 | 10.27 | 10.27 | +0.09 (+0.88%) | 3,291,118 |
26 Apr 2018 | USD | 10.15 | 10.25 | 10.15 | 10.18 | 10.18 | +0.03 (+0.30%) | 660,082 |
25 Apr 2018 | USD | 10.1499 | 10.15 | 10.13 | 10.15 | 10.15 | +0.02 (+0.20%) | 1,625,369 |
24 Apr 2018 | USD | 10.1246 | 10.14 | 10.12 | 10.13 | 10.13 | -0.005 (-0.05%) | 367,524 |
23 Apr 2018 | USD | 10.12 | 10.15 | 10.12 | 10.135 | 10.135 | +0.015 (+0.15%) | 219,147 |
20 Apr 2018 | USD | 10.12 | 10.15 | 10.1169 | 10.12 | 10.12 | -0.02 (-0.20%) | 47,440 |
19 Apr 2018 | USD | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.0 (0.0%) | 1,453,037 |
18 Apr 2018 | USD | 10.08 | 10.15 | 10.08 | 10.14 | 10.14 | +0.08 (+0.80%) | 1,918,825 |
17 Apr 2018 | USD | 10.0808 | 10.0999 | 10.06 | 10.06 | 10.06 | -0.03 (-0.30%) | 11,361 |
16 Apr 2018 | USD | 10.1 | 10.1 | 10.07 | 10.09 | 10.09 | 0.0 (0.0%) | 756,331 |
13 Apr 2018 | USD | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | +0.03 (+0.30%) | 49,501 |
12 Apr 2018 | USD | 10.1 | 10.1 | 10.06 | 10.06 | 10.06 | -0.04 (-0.40%) | 1,068,145 |
11 Apr 2018 | USD | 10.08 | 10.1 | 10.07 | 10.1 | 10.1 | +0.03 (+0.30%) | 530,601 |
10 Apr 2018 | USD | 10.07 | 10.09 | 10.06 | 10.07 | 10.07 | -0.03 (-0.30%) | 592,527 |
9 Apr 2018 | USD | 10.1 | 10.1 | 10.07 | 10.1 | 10.1 | +0.04 (+0.40%) | 112,764 |
6 Apr 2018 | USD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.02 (-0.20%) | 297 |
5 Apr 2018 | USD | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.01 (-0.10%) | 759 |
4 Apr 2018 | USD | 10.08 | 10.1 | 10.08 | 10.09 | 10.09 | +0.02 (+0.20%) | 55,205 |
3 Apr 2018 | USD | 10.0849 | 10.1 | 10.07 | 10.07 | 10.07 | -0.03 (-0.30%) | 2,725 |
2 Apr 2018 | USD | 10.05 | 10.11 | 10.05 | 10.1 | 10.1 | -0.01 (-0.10%) | 7,727 |
30 Mar 2018 | USD | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 10.06 | 10.12 | 10.05 | 10.11 | 10.11 | +0.02 (+0.20%) | 394,125 |