Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 10.58 | 10.6 | 10.52 | 10.57 | 42.28 | -0.02 (-0.19%) | 6,304,069 |
19 Jun 2018 | USD | 10.51 | 10.64 | 10.51 | 10.59 | 42.36 | +0.06 (+0.57%) | 8,771,587 |
18 Jun 2018 | USD | 10.47 | 10.56 | 10.45 | 10.53 | 42.12 | +0.05 (+0.48%) | 5,628,990 |
15 Jun 2018 | USD | 10.52 | 10.55 | 10.44 | 10.48 | 41.92 | -0.04 (-0.38%) | 14,120,210 |
14 Jun 2018 | USD | 10.43 | 10.54 | 10.43 | 10.52 | 42.08 | +0.1 (+0.96%) | 5,954,759 |
13 Jun 2018 | USD | 10.53 | 10.54 | 10.39 | 10.42 | 41.68 | -0.1 (-0.95%) | 8,609,392 |
12 Jun 2018 | USD | 10.57 | 10.6 | 10.5 | 10.52 | 42.08 | -0.05 (-0.47%) | 7,239,464 |
11 Jun 2018 | USD | 10.55 | 10.59 | 10.48 | 10.57 | 42.28 | +0.03 (+0.28%) | 6,544,710 |
8 Jun 2018 | USD | 10.48 | 10.55 | 10.47 | 10.54 | 42.16 | +0.09 (+0.86%) | 6,353,635 |
7 Jun 2018 | USD | 10.43 | 10.48 | 10.41 | 10.45 | 41.8 | +0.03 (+0.29%) | 7,591,541 |
6 Jun 2018 | USD | 10.45 | 10.45 | 10.32 | 10.42 | 41.68 | -0.01 (-0.10%) | 9,043,844 |
5 Jun 2018 | USD | 10.5 | 10.5 | 10.41 | 10.43 | 41.72 | -0.06 (-0.57%) | 11,293,530 |
4 Jun 2018 | USD | 10.5 | 10.53 | 10.425 | 10.49 | 41.96 | +0.05 (+0.48%) | 5,650,731 |
1 Jun 2018 | USD | 10.47 | 10.53 | 10.4 | 10.44 | 41.76 | +0.01 (+0.10%) | 8,005,116 |
31 May 2018 | USD | 10.62 | 10.63 | 10.4 | 10.43 | 41.72 | -0.19 (-1.79%) | 15,450,310 |
30 May 2018 | USD | 10.58 | 10.7 | 10.52 | 10.62 | 42.48 | +0.07 (+0.66%) | 10,676,350 |
29 May 2018 | USD | 10.43 | 10.58 | 10.41 | 10.55 | 42.2 | +0.09 (+0.86%) | 9,144,693 |
28 May 2018 | USD | 10.46 | 10.46 | 10.46 | 10.46 | 41.84 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 10.41 | 10.48 | 10.38 | 10.46 | 41.84 | +0.05 (+0.48%) | 6,633,184 |
24 May 2018 | USD | 10.45 | 10.48 | 10.39 | 10.41 | 41.64 | -0.09 (-0.86%) | 7,566,512 |
23 May 2018 | USD | 10.46 | 10.54 | 10.42 | 10.5 | 42 | +0.04 (+0.38%) | 7,306,562 |
22 May 2018 | USD | 10.48 | 10.52 | 10.42 | 10.46 | 41.84 | -0.02 (-0.19%) | 7,419,660 |
21 May 2018 | USD | 10.43 | 10.49 | 10.31 | 10.48 | 41.92 | +0.08 (+0.77%) | 8,449,241 |
18 May 2018 | USD | 10.31 | 10.4 | 10.26 | 10.4 | 41.6 | +0.11 (+1.07%) | 6,798,826 |
17 May 2018 | USD | 10.27 | 10.32 | 10.26 | 10.29 | 41.16 | +0.03 (+0.29%) | 7,432,756 |
16 May 2018 | USD | 10.34 | 10.36 | 10.26 | 10.26 | 41.04 | -0.07 (-0.68%) | 8,849,370 |
15 May 2018 | USD | 10.43 | 10.43 | 10.33 | 10.33 | 41.32 | -0.11 (-1.05%) | 6,744,856 |
14 May 2018 | USD | 10.42 | 10.44 | 10.38 | 10.44 | 41.76 | +0.03 (+0.29%) | 4,942,066 |
11 May 2018 | USD | 10.33 | 10.45 | 10.33 | 10.41 | 41.64 | +0.03 (+0.29%) | 9,533,030 |
10 May 2018 | USD | 10.19 | 10.39 | 10.17 | 10.38 | 41.52 | +0.21 (+2.06%) | 6,676,905 |