Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 10.81 | 10.99 | 10.67 | 10.76 | 10.76 | -0.14 (-1.28%) | 110,200 |
2 May 2018 | USD | 10.79 | 10.97 | 10.79 | 10.9 | 10.9 | 0.0 (0.0%) | 133,900 |
1 May 2018 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 10.47 | 10.97 | 10.47 | 10.9 | 10.9 | +0.33 (+3.12%) | 264,700 |
27 Apr 2018 | USD | 10.48 | 10.68 | 10.42 | 10.57 | 10.57 | +0.08 (+0.76%) | 175,700 |
26 Apr 2018 | USD | 10.37 | 10.59 | 10.37 | 10.49 | 10.49 | +0.17 (+1.65%) | 209,900 |
25 Apr 2018 | USD | 10.17 | 10.32 | 10.06 | 10.32 | 10.32 | +0.03 (+0.29%) | 653,700 |
24 Apr 2018 | USD | 10.42 | 10.52 | 10.21 | 10.29 | 10.29 | -0.08 (-0.77%) | 230,700 |
23 Apr 2018 | USD | 10.41 | 10.51 | 10.29 | 10.37 | 10.37 | -0.13 (-1.24%) | 188,200 |
20 Apr 2018 | USD | 10.11 | 10.56 | 10.11 | 10.5 | 10.5 | +0.33 (+3.24%) | 449,600 |
19 Apr 2018 | USD | 10.29 | 10.36 | 10.14 | 10.17 | 10.17 | -0.18 (-1.74%) | 237,600 |
18 Apr 2018 | USD | 10.21 | 10.35 | 10.15 | 10.35 | 10.35 | +0.18 (+1.77%) | 163,000 |
17 Apr 2018 | USD | 10.1 | 10.2 | 9.98 | 10.17 | 10.17 | +0.09 (+0.89%) | 82,500 |
16 Apr 2018 | USD | 10.25 | 10.32 | 10.01 | 10.08 | 10.08 | -0.26 (-2.51%) | 297,200 |
13 Apr 2018 | USD | 10.5 | 10.5 | 10.21 | 10.34 | 10.34 | -0.18 (-1.71%) | 351,900 |
12 Apr 2018 | USD | 10.46 | 10.61 | 10.4 | 10.52 | 10.52 | -0.01 (-0.09%) | 386,800 |
11 Apr 2018 | USD | 10.28 | 10.68 | 10.14 | 10.53 | 10.53 | +0.21 (+2.03%) | 1,420,900 |
10 Apr 2018 | USD | 10.39 | 10.5 | 10.32 | 10.32 | 10.32 | -0.04 (-0.39%) | 808,000 |
9 Apr 2018 | USD | 10.43 | 10.49 | 10.3 | 10.36 | 10.36 | +0.04 (+0.39%) | 351,700 |
6 Apr 2018 | USD | 10.09 | 10.36 | 10.05 | 10.32 | 10.32 | +0.29 (+2.89%) | 375,700 |
5 Apr 2018 | USD | 9.51 | 10.3 | 9.51 | 10.03 | 10.03 | +0.63 (+6.70%) | 465,800 |
4 Apr 2018 | USD | 9.57 | 9.7 | 9.35 | 9.4 | 9.4 | -0.3 (-3.09%) | 627,600 |
3 Apr 2018 | USD | 9.85 | 9.94 | 9.66 | 9.7 | 9.7 | -0.09 (-0.92%) | 213,100 |
2 Apr 2018 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.26 (-2.59%) | 298,200 |
30 Mar 2018 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 9.8 | 10.07 | 9.76 | 10.05 | 10.05 | +0.23 (+2.34%) | 452,600 |
28 Mar 2018 | USD | 9.87 | 9.98 | 9.63 | 9.82 | 9.82 | -0.16 (-1.60%) | 533,600 |
27 Mar 2018 | USD | 10.25 | 10.4 | 9.93 | 9.98 | 9.98 | -0.22 (-2.16%) | 419,500 |
26 Mar 2018 | USD | 10.06 | 10.25 | 10.03 | 10.2 | 10.2 | +0.2 (+2%) | 435,200 |
23 Mar 2018 | USD | 9.93 | 10.13 | 9.91 | 10 | 10 | 0.0 (0.0%) | 364,600 |