Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2018 | USD | 9.46 | 9.62 | 9.41 | 9.52 | 9.52 | +0.02 (+0.21%) | 86,300 |
30 Apr 2018 | USD | 9.51 | 9.58 | 9.43 | 9.5 | 9.5 | +0.03 (+0.32%) | 79,900 |
27 Apr 2018 | USD | 9.46 | 9.55 | 9.3 | 9.47 | 9.47 | +0.02 (+0.21%) | 57,000 |
26 Apr 2018 | USD | 9.31 | 9.54 | 9.26 | 9.45 | 9.45 | +0.16 (+1.72%) | 84,600 |
25 Apr 2018 | USD | 9.34 | 9.46 | 9.06 | 9.29 | 9.29 | -0.08 (-0.85%) | 79,600 |
24 Apr 2018 | USD | 9.11 | 9.49 | 9.03 | 9.37 | 9.37 | +0.33 (+3.65%) | 99,800 |
23 Apr 2018 | USD | 9.29 | 9.47 | 8.97 | 9.04 | 9.04 | -0.24 (-2.59%) | 216,500 |
20 Apr 2018 | USD | 9.49 | 9.61 | 9.26 | 9.28 | 9.28 | -0.27 (-2.83%) | 69,900 |
19 Apr 2018 | USD | 9.61 | 9.7 | 9.47 | 9.55 | 9.55 | -0.07 (-0.73%) | 94,900 |
18 Apr 2018 | USD | 9.59 | 9.89 | 9.47 | 9.62 | 9.62 | +0.04 (+0.42%) | 157,000 |
17 Apr 2018 | USD | 9.3 | 9.71 | 9.29 | 9.58 | 9.58 | +0.31 (+3.34%) | 196,600 |
16 Apr 2018 | USD | 9.32 | 9.47 | 9.1 | 9.27 | 9.27 | -0.02 (-0.22%) | 163,600 |
13 Apr 2018 | USD | 9.42 | 9.98 | 9.05 | 9.29 | 9.29 | -0.1 (-1.06%) | 130,800 |
12 Apr 2018 | USD | 9.2 | 9.44 | 8.91 | 9.39 | 9.39 | +0.27 (+2.96%) | 229,200 |
11 Apr 2018 | USD | 8.7 | 9.16 | 8.67 | 9.12 | 9.12 | +0.38 (+4.35%) | 287,100 |
10 Apr 2018 | USD | 8.28 | 8.85 | 8.2 | 8.74 | 8.74 | +0.45 (+5.43%) | 280,200 |
9 Apr 2018 | USD | 7.79 | 8.42 | 7.67 | 8.29 | 8.29 | +0.54 (+6.97%) | 174,700 |
6 Apr 2018 | USD | 7.82 | 7.92 | 7.72 | 7.75 | 7.75 | -0.12 (-1.52%) | 105,800 |
5 Apr 2018 | USD | 7.99 | 7.99 | 7.61 | 7.87 | 7.87 | +0.02 (+0.25%) | 142,500 |
4 Apr 2018 | USD | 7.28 | 7.9 | 7.25 | 7.85 | 7.85 | +0.47 (+6.37%) | 162,900 |
3 Apr 2018 | USD | 7.11 | 7.4 | 7.11 | 7.38 | 7.38 | +0.06 (+0.82%) | 132,900 |
2 Apr 2018 | USD | 7.49 | 7.74 | 7.27 | 7.32 | 7.32 | -0.19 (-2.53%) | 237,500 |
30 Mar 2018 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 7.11 | 7.61 | 7.05 | 7.51 | 7.51 | +0.41 (+5.77%) | 275,900 |
28 Mar 2018 | USD | 6.96 | 7.14 | 6.79 | 7.1 | 7.1 | +0.17 (+2.45%) | 283,100 |
27 Mar 2018 | USD | 6.45 | 7.16 | 6.45 | 6.93 | 6.93 | +0.49 (+7.61%) | 444,900 |
26 Mar 2018 | USD | 6.6 | 6.6 | 6.3 | 6.44 | 6.44 | -0.12 (-1.83%) | 270,700 |
23 Mar 2018 | USD | 6.57 | 6.63 | 6.4 | 6.56 | 6.56 | -0.02 (-0.30%) | 246,000 |
22 Mar 2018 | USD | 6.48 | 6.77 | 6.48 | 6.58 | 6.58 | +0.03 (+0.46%) | 168,500 |
21 Mar 2018 | USD | 6.76 | 6.85 | 6.51 | 6.55 | 6.55 | -0.2 (-2.96%) | 175,200 |