Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | USD | 10.46 | 10.85 | 10.46 | 10.75 | 268.75 | +0.27 (+2.58%) | 129,500 |
17 May 2018 | USD | 10.6 | 10.73 | 10.46 | 10.48 | 262 | -0.23 (-2.15%) | 118,800 |
16 May 2018 | USD | 10.52 | 10.95 | 10.52 | 10.71 | 267.75 | +0.17 (+1.61%) | 120,300 |
15 May 2018 | USD | 10.37 | 10.72 | 10.29 | 10.54 | 263.5 | +0.15 (+1.44%) | 76,500 |
14 May 2018 | USD | 10.67 | 10.7 | 10.33 | 10.39 | 259.75 | -0.24 (-2.26%) | 168,000 |
11 May 2018 | USD | 10.82 | 10.82 | 10.51 | 10.63 | 265.75 | -0.22 (-2.03%) | 93,900 |
10 May 2018 | USD | 10.92 | 10.92 | 10.6 | 10.85 | 271.25 | -0.1 (-0.91%) | 170,900 |
9 May 2018 | USD | 10.8 | 11.02 | 10.8 | 10.95 | 273.75 | +0.03 (+0.27%) | 115,100 |
8 May 2018 | USD | 10.88 | 11.05 | 10.85 | 10.92 | 273 | -0.03 (-0.27%) | 126,600 |
7 May 2018 | USD | 10.99 | 11.1 | 10.83 | 10.95 | 273.75 | +0.13 (+1.20%) | 203,500 |
4 May 2018 | USD | 10.72 | 10.98 | 10.72 | 10.82 | 270.5 | +0.02 (+0.19%) | 42,500 |
3 May 2018 | USD | 11.04 | 11.35 | 10.7 | 10.8 | 270 | -0.15 (-1.37%) | 166,800 |
2 May 2018 | USD | 10.77 | 10.99 | 10.77 | 10.95 | 273.75 | +0.04 (+0.37%) | 210,100 |
1 May 2018 | USD | 10.01 | 11.3 | 9.95 | 10.91 | 272.75 | +1.1 (+11.21%) | 261,000 |
30 Apr 2018 | USD | 10.93 | 11.86 | 8.56 | 9.81 | 245.25 | -1.2 (-10.90%) | 2,016,700 |
27 Apr 2018 | USD | 10.58 | 11.04 | 10.355 | 11.01 | 275.25 | +0.37 (+3.48%) | 524,100 |
26 Apr 2018 | USD | 10.64 | 10.735 | 10.53 | 10.64 | 266 | +0.02 (+0.19%) | 507,700 |
25 Apr 2018 | USD | 10.68 | 10.79 | 10.5 | 10.62 | 265.5 | -0.02 (-0.19%) | 635,000 |
24 Apr 2018 | USD | 10.8 | 10.859 | 10.5 | 10.64 | 266 | -0.06 (-0.56%) | 576,600 |
23 Apr 2018 | USD | 10.8 | 10.86 | 10.6 | 10.7 | 267.5 | -0.03 (-0.28%) | 85,100 |
20 Apr 2018 | USD | 10.8 | 10.859 | 10.7 | 10.73 | 268.25 | -0.02 (-0.19%) | 194,100 |
19 Apr 2018 | USD | 10.8 | 10.91 | 10.725 | 10.75 | 268.75 | +0.05 (+0.47%) | 249,300 |
18 Apr 2018 | USD | 10.66 | 10.835 | 10.66 | 10.7 | 267.5 | -0.01 (-0.09%) | 107,000 |
17 Apr 2018 | USD | 10.8 | 10.91 | 10.56 | 10.71 | 267.75 | -0.08 (-0.74%) | 329,200 |
16 Apr 2018 | USD | 10.82 | 10.9 | 10.74 | 10.79 | 269.75 | +0.04 (+0.37%) | 133,200 |
13 Apr 2018 | USD | 10.71 | 10.941 | 10.71 | 10.75 | 268.75 | -0.08 (-0.74%) | 239,700 |
12 Apr 2018 | USD | 10.97 | 11 | 10.59 | 10.83 | 270.75 | -0.09 (-0.82%) | 298,900 |
11 Apr 2018 | USD | 10.94 | 10.99 | 10.71 | 10.92 | 273 | -0.01 (-0.09%) | 193,600 |
10 Apr 2018 | USD | 10.82 | 11 | 10.8 | 10.93 | 273.25 | +0.01 (+0.09%) | 75,200 |
9 Apr 2018 | USD | 10.67 | 10.95 | 10.58 | 10.92 | 273 | +0.26 (+2.44%) | 226,000 |