Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 8.8 | 9.339 | 8.7906 | 8.96 | 8.96 | +0.16 (+1.82%) | 32,282 |
11 May 2018 | USD | 9 | 9.19 | 8.63 | 8.8 | 8.8 | -0.2 (-2.22%) | 103,875 |
10 May 2018 | USD | 9.4 | 9.6 | 8.98 | 9 | 9 | -0.4 (-4.26%) | 53,745 |
9 May 2018 | USD | 8.95 | 9.54 | 8.95 | 9.4 | 9.4 | +0.45 (+5.03%) | 31,683 |
8 May 2018 | USD | 8.99 | 9.24 | 8.82 | 8.95 | 8.95 | -0.02 (-0.22%) | 25,581 |
7 May 2018 | USD | 8.9 | 9.23 | 8.89 | 8.97 | 8.97 | +0.07 (+0.79%) | 35,359 |
4 May 2018 | USD | 9.12 | 9.15 | 8.77 | 8.9 | 8.9 | -0.26 (-2.84%) | 43,672 |
3 May 2018 | USD | 9.6 | 9.77 | 9.1182 | 9.16 | 9.16 | -0.49 (-5.08%) | 47,772 |
2 May 2018 | USD | 9.62 | 9.84 | 9.52 | 9.65 | 9.65 | +0.02 (+0.21%) | 66,423 |
1 May 2018 | USD | 9.46 | 9.72 | 9.33 | 9.63 | 9.63 | +0.15 (+1.58%) | 54,487 |
30 Apr 2018 | USD | 9.61 | 9.84 | 9.37 | 9.48 | 9.48 | -0.14 (-1.46%) | 40,389 |
27 Apr 2018 | USD | 10.02 | 10.02 | 9.56 | 9.62 | 9.62 | -0.4 (-3.99%) | 79,169 |
26 Apr 2018 | USD | 9.77 | 10.07 | 9.75 | 10.02 | 10.02 | +0.34 (+3.51%) | 41,058 |
25 Apr 2018 | USD | 9.99 | 10.3413 | 9.64 | 9.68 | 9.68 | -0.3 (-3.01%) | 20,317 |
24 Apr 2018 | USD | 10.1 | 10.11 | 9.94 | 9.98 | 9.98 | -0.07 (-0.70%) | 29,060 |
23 Apr 2018 | USD | 10.11 | 10.11 | 9.845 | 10.05 | 10.05 | +0.07 (+0.70%) | 34,608 |
20 Apr 2018 | USD | 10.36 | 10.41 | 9.8 | 9.98 | 9.98 | -0.16 (-1.58%) | 54,984 |
19 Apr 2018 | USD | 9.7 | 10.18 | 9.7 | 10.14 | 10.14 | +0.42 (+4.32%) | 36,958 |
18 Apr 2018 | USD | 9.75 | 9.92 | 9.69 | 9.72 | 9.72 | +0.01 (+0.10%) | 24,374 |
17 Apr 2018 | USD | 9.34 | 9.75 | 9.06 | 9.71 | 9.71 | +0.37 (+3.96%) | 34,987 |
16 Apr 2018 | USD | 9.12 | 9.43 | 9.06 | 9.34 | 9.34 | +0.27 (+2.98%) | 41,256 |
13 Apr 2018 | USD | 8.95 | 9.23 | 8.64 | 9.07 | 9.07 | +0.11 (+1.23%) | 38,768 |
12 Apr 2018 | USD | 8.99 | 9.23 | 8.54 | 8.96 | 8.96 | +0.05 (+0.56%) | 74,605 |
11 Apr 2018 | USD | 8.7 | 8.97 | 8.17 | 8.91 | 8.91 | +0.19 (+2.18%) | 60,184 |
10 Apr 2018 | USD | 7.92 | 8.78 | 7.66 | 8.72 | 8.72 | +0.88 (+11.22%) | 117,481 |
9 Apr 2018 | USD | 8.06 | 8.06 | 7.725 | 7.84 | 7.84 | -0.15 (-1.88%) | 62,401 |
6 Apr 2018 | USD | 8.07 | 8.3995 | 7.71 | 7.99 | 7.99 | -0.22 (-2.68%) | 156,514 |
5 Apr 2018 | USD | 6.9 | 8.35 | 6.51 | 8.21 | 8.21 | +1.36 (+19.85%) | 176,579 |
4 Apr 2018 | USD | 6.15 | 6.92 | 6.07 | 6.85 | 6.85 | +0.57 (+9.08%) | 538,163 |
3 Apr 2018 | USD | 6.35 | 6.86 | 5.8307 | 6.28 | 6.28 | +0.12 (+1.95%) | 114,506 |