Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 9.9998 | 10.11 | 9.76 | 9.78 | 9.78 | -0.13 (-1.31%) | 40,416 |
4 Jun 2018 | USD | 10 | 10.239 | 9.85 | 9.91 | 9.91 | -0.07 (-0.70%) | 37,749 |
1 Jun 2018 | USD | 9.9666 | 10.15 | 9.9357 | 9.98 | 9.98 | +0.02 (+0.20%) | 20,152 |
31 May 2018 | USD | 10.04 | 10.0672 | 9.761 | 9.96 | 9.96 | -0.02 (-0.20%) | 33,588 |
30 May 2018 | USD | 10.25 | 10.5499 | 9.87 | 9.98 | 9.98 | -0.16 (-1.58%) | 44,000 |
29 May 2018 | USD | 10.21 | 10.8 | 10.05 | 10.14 | 10.14 | -0.05 (-0.49%) | 123,867 |
28 May 2018 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 9.66 | 10.34 | 9.66 | 10.19 | 10.19 | +0.53 (+5.49%) | 125,668 |
24 May 2018 | USD | 9.97 | 10.0728 | 9.65 | 9.66 | 9.66 | -0.21 (-2.13%) | 43,309 |
23 May 2018 | USD | 9.78 | 9.95 | 9.723 | 9.87 | 9.87 | +0.17 (+1.75%) | 21,456 |
22 May 2018 | USD | 9.99 | 9.99 | 9.56 | 9.7 | 9.7 | -0.26 (-2.61%) | 50,786 |
21 May 2018 | USD | 10.27 | 10.27 | 9.7898 | 9.96 | 9.96 | -0.19 (-1.87%) | 81,328 |
18 May 2018 | USD | 10.47 | 10.579 | 10.12 | 10.15 | 10.15 | -0.26 (-2.50%) | 39,024 |
17 May 2018 | USD | 10.45 | 10.8685 | 10.123 | 10.41 | 10.41 | -0.21 (-1.98%) | 169,994 |
16 May 2018 | USD | 9.18 | 10.732 | 9.18 | 10.62 | 10.62 | +1.44 (+15.69%) | 314,887 |
15 May 2018 | USD | 8.98 | 9.24 | 8.9 | 9.18 | 9.18 | +0.14 (+1.55%) | 62,732 |
14 May 2018 | USD | 9.11 | 9.34 | 8.68 | 9.04 | 9.04 | -0.07 (-0.77%) | 63,088 |
11 May 2018 | USD | 9.02 | 9.27 | 8.76 | 9.11 | 9.11 | +0.04 (+0.44%) | 59,526 |
10 May 2018 | USD | 8.3 | 9.87 | 8.3 | 9.07 | 9.07 | +0.83 (+10.07%) | 439,143 |
9 May 2018 | USD | 8.11 | 8.46 | 8.11 | 8.24 | 8.24 | +0.13 (+1.60%) | 25,758 |
8 May 2018 | USD | 8.2378 | 8.3924 | 8.04 | 8.11 | 8.11 | -0.28 (-3.34%) | 24,332 |
7 May 2018 | USD | 8.29 | 8.42 | 8.29 | 8.39 | 8.39 | +0.11 (+1.33%) | 34,931 |
4 May 2018 | USD | 8.36 | 8.39 | 8.1939 | 8.28 | 8.28 | -0.12 (-1.43%) | 16,896 |
3 May 2018 | USD | 8.47 | 8.47 | 8.07 | 8.4 | 8.4 | -0.02 (-0.24%) | 17,402 |
2 May 2018 | USD | 8.38 | 8.68 | 8.3202 | 8.42 | 8.42 | +0.04 (+0.48%) | 56,009 |
1 May 2018 | USD | 8.07 | 8.4021 | 8.07 | 8.38 | 8.38 | +0.33 (+4.10%) | 30,002 |
30 Apr 2018 | USD | 8.07 | 8.35 | 8.03 | 8.05 | 8.05 | +0.02 (+0.25%) | 46,941 |
27 Apr 2018 | USD | 7.89 | 8.06 | 7.7799 | 8.03 | 8.03 | +0.1 (+1.26%) | 29,410 |
26 Apr 2018 | USD | 7.96 | 8.1084 | 7.84 | 7.93 | 7.93 | +0.08 (+1.02%) | 30,374 |
25 Apr 2018 | USD | 7.69 | 7.85 | 7.5 | 7.85 | 7.85 | +0.15 (+1.95%) | 12,911 |