Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | USD | 9.54 | 9.89 | 9.38 | 9.73 | 9.73 | +0.51 (+5.53%) | 3,162,142 |
17 Apr 2018 | USD | 9.25 | 9.38 | 9.13 | 9.22 | 9.22 | -0.01 (-0.11%) | 2,662,374 |
16 Apr 2018 | USD | 9.31 | 9.38 | 9 | 9.23 | 9.23 | -0.11 (-1.18%) | 2,822,111 |
13 Apr 2018 | USD | 9.39 | 9.46 | 9.28 | 9.34 | 9.34 | +0.04 (+0.43%) | 2,222,208 |
12 Apr 2018 | USD | 9.28 | 9.41 | 9.01 | 9.3 | 9.3 | +0.02 (+0.22%) | 2,231,026 |
11 Apr 2018 | USD | 8.98 | 9.575 | 8.94 | 9.28 | 9.28 | +0.3 (+3.34%) | 2,901,854 |
10 Apr 2018 | USD | 8.44 | 9.15 | 8.37 | 8.98 | 8.98 | +0.74 (+8.98%) | 5,263,401 |
9 Apr 2018 | USD | 8.56 | 8.57 | 8.2 | 8.24 | 8.24 | -0.21 (-2.49%) | 2,348,751 |
6 Apr 2018 | USD | 8.53 | 8.7 | 8.28 | 8.45 | 8.45 | -0.22 (-2.54%) | 2,391,580 |
5 Apr 2018 | USD | 8.21 | 8.76 | 8.17 | 8.67 | 8.67 | +0.56 (+6.91%) | 3,093,628 |
4 Apr 2018 | USD | 7.84 | 8.13 | 7.765 | 8.11 | 8.11 | 0.0 (0.0%) | 2,430,804 |
3 Apr 2018 | USD | 8.1 | 8.2 | 7.88 | 8.11 | 8.11 | +0.06 (+0.75%) | 3,079,205 |
2 Apr 2018 | USD | 8.25 | 8.29 | 7.835 | 8.05 | 8.05 | -0.38 (-4.51%) | 2,666,156 |
30 Mar 2018 | USD | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 8.33 | 8.555 | 8.25 | 8.43 | 8.43 | +0.17 (+2.06%) | 2,310,747 |
28 Mar 2018 | USD | 8.48 | 8.57 | 8.095 | 8.26 | 8.26 | -0.26 (-3.05%) | 3,632,357 |
27 Mar 2018 | USD | 8.92 | 9.08 | 8.405 | 8.52 | 8.52 | -0.35 (-3.95%) | 3,303,513 |
26 Mar 2018 | USD | 9.28 | 9.32 | 8.4 | 8.87 | 8.87 | -0.27 (-2.95%) | 4,169,716 |
23 Mar 2018 | USD | 9.62 | 9.68 | 9.14 | 9.14 | 9.14 | -0.41 (-4.29%) | 3,001,445 |
22 Mar 2018 | USD | 10.01 | 10.14 | 9.54 | 9.55 | 9.55 | -0.66 (-6.46%) | 2,720,071 |
21 Mar 2018 | USD | 9.7 | 10.26 | 9.6 | 10.21 | 10.21 | +0.59 (+6.13%) | 2,521,574 |
20 Mar 2018 | USD | 9.6 | 9.755 | 9.535 | 9.62 | 9.62 | +0.09 (+0.94%) | 1,169,711 |
19 Mar 2018 | USD | 9.87 | 9.87 | 9.335 | 9.53 | 9.53 | -0.42 (-4.22%) | 1,728,234 |
16 Mar 2018 | USD | 9.69 | 10.1 | 9.6 | 9.95 | 9.95 | +0.31 (+3.22%) | 3,406,172 |
15 Mar 2018 | USD | 10.01 | 10.065 | 9.515 | 9.64 | 9.64 | -0.33 (-3.31%) | 1,621,049 |
14 Mar 2018 | USD | 10 | 10.13 | 9.895 | 9.97 | 9.97 | +0.02 (+0.20%) | 1,870,458 |
13 Mar 2018 | USD | 10.09 | 10.195 | 9.85 | 9.95 | 9.95 | -0.12 (-1.19%) | 2,821,046 |
12 Mar 2018 | USD | 9.87 | 10.14 | 9.83 | 10.07 | 10.07 | +0.2 (+2.03%) | 2,716,621 |
9 Mar 2018 | USD | 9.49 | 9.95 | 9.45 | 9.87 | 9.87 | +0.53 (+5.67%) | 3,072,818 |
8 Mar 2018 | USD | 9.31 | 9.38 | 9.11 | 9.34 | 9.34 | +0.09 (+0.97%) | 2,509,898 |