Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 10.05 | 10.11 | 9.79 | 9.92 | 99.2 | +0.33 (+3.44%) | 5,130,763 |
21 Jun 2018 | USD | 9.6 | 9.8 | 9.49 | 9.59 | 95.9 | -0.14 (-1.44%) | 1,522,087 |
20 Jun 2018 | USD | 9.92 | 9.92 | 9.58 | 9.73 | 97.3 | -0.05 (-0.51%) | 2,396,474 |
19 Jun 2018 | USD | 9.44 | 9.82 | 9.381 | 9.78 | 97.8 | +0.11 (+1.14%) | 1,643,559 |
18 Jun 2018 | USD | 9.48 | 9.81 | 9.41 | 9.67 | 96.7 | +0.12 (+1.26%) | 1,595,334 |
15 Jun 2018 | USD | 9.66 | 9.6725 | 9.29 | 9.55 | 95.5 | -0.25 (-2.55%) | 3,962,934 |
14 Jun 2018 | USD | 10.02 | 10.06 | 9.75 | 9.8 | 98 | -0.11 (-1.11%) | 2,374,098 |
13 Jun 2018 | USD | 9.75 | 10.015 | 9.68 | 9.91 | 99.1 | +0.13 (+1.33%) | 2,522,989 |
12 Jun 2018 | USD | 9.92 | 10.03 | 9.65 | 9.78 | 97.8 | -0.09 (-0.91%) | 2,652,794 |
11 Jun 2018 | USD | 9.91 | 10.05 | 9.59 | 9.87 | 98.7 | -0.18 (-1.79%) | 3,052,202 |
8 Jun 2018 | USD | 10.5 | 10.63 | 9.92 | 10.05 | 100.5 | -0.5 (-4.74%) | 2,810,015 |
7 Jun 2018 | USD | 10.4 | 10.675 | 10.37 | 10.55 | 105.5 | +0.28 (+2.73%) | 1,611,571 |
6 Jun 2018 | USD | 10.46 | 10.56 | 10.15 | 10.27 | 102.7 | -0.18 (-1.72%) | 2,586,898 |
5 Jun 2018 | USD | 10.3 | 10.61 | 10.21 | 10.45 | 104.5 | +0.11 (+1.06%) | 3,764,552 |
4 Jun 2018 | USD | 10.47 | 10.47 | 10.06 | 10.34 | 103.4 | -0.08 (-0.77%) | 3,136,928 |
1 Jun 2018 | USD | 10.99 | 10.99 | 10.19 | 10.42 | 104.2 | -0.51 (-4.67%) | 4,125,089 |
31 May 2018 | USD | 11.24 | 11.42 | 10.9 | 10.93 | 109.3 | -0.45 (-3.95%) | 3,575,078 |
30 May 2018 | USD | 11.23 | 11.5 | 11.18 | 11.38 | 113.8 | +0.3 (+2.71%) | 2,055,517 |
29 May 2018 | USD | 10.98 | 11.2 | 10.78 | 11.08 | 110.8 | -0.15 (-1.34%) | 2,727,469 |
28 May 2018 | USD | 11.23 | 11.23 | 11.23 | 11.23 | 112.3 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 11.45 | 11.47 | 11.02 | 11.23 | 112.3 | -0.59 (-4.99%) | 2,549,667 |
24 May 2018 | USD | 11.67 | 11.95 | 11.52 | 11.82 | 118.2 | -0.11 (-0.92%) | 2,166,492 |
23 May 2018 | USD | 12.04 | 12.1 | 11.735 | 11.93 | 119.3 | -0.29 (-2.37%) | 2,978,295 |
22 May 2018 | USD | 12.37 | 12.725 | 12.095 | 12.22 | 122.2 | -0.19 (-1.53%) | 3,259,017 |
21 May 2018 | USD | 12.33 | 12.43 | 12.03 | 12.41 | 124.1 | +0.17 (+1.39%) | 4,718,037 |
18 May 2018 | USD | 12.5 | 12.53 | 12.17 | 12.24 | 122.4 | -0.23 (-1.84%) | 1,992,345 |
17 May 2018 | USD | 11.91 | 12.6 | 11.88 | 12.47 | 124.7 | +0.65 (+5.50%) | 3,431,395 |
16 May 2018 | USD | 11.58 | 11.945 | 11.57 | 11.82 | 118.2 | +0.22 (+1.90%) | 1,999,156 |
15 May 2018 | USD | 11.28 | 11.63 | 11.22 | 11.6 | 116 | +0.31 (+2.75%) | 1,980,207 |
14 May 2018 | USD | 11.26 | 11.41 | 11.07 | 11.29 | 112.9 | +0.06 (+0.53%) | 2,441,439 |