Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 9.97 | 10.06 | 9.92 | 10 | 10 | +0.03 (+0.30%) | 234,800 |
21 Mar 2018 | USD | 10.05 | 10.05 | 9.86 | 9.97 | 9.97 | -0.06 (-0.60%) | 493,200 |
20 Mar 2018 | USD | 9.94 | 10.05 | 9.85 | 10.03 | 10.03 | +0.07 (+0.70%) | 322,600 |
19 Mar 2018 | USD | 10.05 | 10.19 | 9.89 | 9.96 | 9.96 | -0.04 (-0.40%) | 842,000 |
16 Mar 2018 | USD | 10 | 10.43 | 9.75 | 10 | 10 | -0.06 (-0.60%) | 2,780,700 |
15 Mar 2018 | USD | 10.27 | 10.29 | 10 | 10.06 | 10.06 | -0.19 (-1.85%) | 521,600 |
14 Mar 2018 | USD | 10.23 | 10.4 | 10.12 | 10.25 | 10.25 | +0.09 (+0.89%) | 736,200 |
13 Mar 2018 | USD | 10.29 | 10.51 | 10.16 | 10.16 | 10.16 | -0.07 (-0.68%) | 1,074,900 |
12 Mar 2018 | USD | 10.03 | 10.23 | 10 | 10.23 | 10.23 | +0.23 (+2.30%) | 734,100 |
9 Mar 2018 | USD | 9.96 | 10.05 | 9.86 | 10 | 10 | +0.07 (+0.70%) | 1,024,400 |
8 Mar 2018 | USD | 10 | 10.15 | 9.88 | 9.93 | 9.93 | -0.07 (-0.70%) | 355,800 |
7 Mar 2018 | USD | 9.75 | 10 | 9.72 | 10 | 10 | +0.3 (+3.09%) | 677,200 |
6 Mar 2018 | USD | 9.77 | 9.95 | 9.68 | 9.7 | 9.7 | -0.09 (-0.92%) | 438,400 |
5 Mar 2018 | USD | 9.82 | 9.9 | 9.62 | 9.79 | 9.79 | -0.03 (-0.31%) | 581,100 |
2 Mar 2018 | USD | 9.8 | 9.82 | 9.35 | 9.82 | 9.82 | +0.02 (+0.20%) | 1,132,300 |
1 Mar 2018 | USD | 10.16 | 10.38 | 9.8 | 9.8 | 9.8 | -0.34 (-3.35%) | 808,100 |
28 Feb 2018 | USD | 10 | 10.14 | 9.88 | 10.14 | 10.14 | +0.2 (+2.01%) | 921,000 |
27 Feb 2018 | USD | 10.19 | 10.19 | 9.93 | 9.94 | 9.94 | -0.25 (-2.45%) | 321,300 |
26 Feb 2018 | USD | 10.11 | 10.19 | 10.05 | 10.19 | 10.19 | +0.02 (+0.20%) | 814,600 |
23 Feb 2018 | USD | 9.9 | 10.17 | 9.72 | 10.17 | 10.17 | +0.32 (+3.25%) | 314,200 |
22 Feb 2018 | USD | 9.97 | 9.97 | 9.75 | 9.85 | 9.85 | +0.02 (+0.20%) | 143,200 |
21 Feb 2018 | USD | 9.75 | 9.93 | 9.68 | 9.83 | 9.83 | +0.15 (+1.55%) | 750,300 |
20 Feb 2018 | USD | 9.54 | 9.73 | 9.42 | 9.68 | 9.68 | +0.08 (+0.83%) | 152,300 |
19 Feb 2018 | USD | 9.58 | 9.64 | 9.53 | 9.6 | 9.6 | 0.0 (0.0%) | 80,000 |
16 Feb 2018 | USD | 9.64 | 9.72 | 9.52 | 9.6 | 9.6 | -0.1 (-1.03%) | 186,000 |
15 Feb 2018 | USD | 9.56 | 9.8 | 9.54 | 9.7 | 9.7 | +0.15 (+1.57%) | 285,900 |
14 Feb 2018 | USD | 9.5 | 9.6 | 9.36 | 9.55 | 9.55 | +0.11 (+1.17%) | 237,100 |
13 Feb 2018 | USD | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 9.54 | 9.79 | 9.03 | 9.44 | 9.44 | -0.17 (-1.77%) | 417,900 |