Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 12.74 | 12.99 | 12.62 | 12.72 | 12.72 | +0.12 (+0.95%) | 190,941 |
21 May 2018 | USD | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 12.59 | 12.7 | 12.27 | 12.6 | 12.6 | +0.31 (+2.52%) | 194,825 |
17 May 2018 | USD | 12.3 | 12.52 | 12.24 | 12.29 | 12.29 | +0.02 (+0.16%) | 414,993 |
16 May 2018 | USD | 12.29 | 12.68 | 12.27 | 12.27 | 12.27 | -0.07 (-0.57%) | 93,896 |
15 May 2018 | USD | 12.3 | 12.46 | 12.3 | 12.34 | 12.34 | +0.01 (+0.08%) | 266,701 |
14 May 2018 | USD | 12.14 | 12.4 | 12.14 | 12.33 | 12.33 | +0.21 (+1.73%) | 112,093 |
11 May 2018 | USD | 12.03 | 12.41 | 12 | 12.12 | 12.12 | +0.05 (+0.41%) | 152,667 |
10 May 2018 | USD | 12.01 | 12.3 | 11.9 | 12.07 | 12.07 | +0.1 (+0.84%) | 203,481 |
9 May 2018 | USD | 12.2 | 12.54 | 11.87 | 11.97 | 11.97 | -0.01 (-0.08%) | 415,896 |
8 May 2018 | USD | 11.94 | 12.03 | 11.51 | 11.98 | 11.98 | +0.37 (+3.19%) | 263,803 |
7 May 2018 | USD | 11.75 | 12.1 | 11.61 | 11.61 | 11.61 | +0.01 (+0.09%) | 229,983 |
4 May 2018 | USD | 11.56 | 11.72 | 11.42 | 11.6 | 11.6 | -0.03 (-0.26%) | 229,032 |
3 May 2018 | USD | 11.65 | 11.75 | 11.22 | 11.63 | 11.63 | -0.02 (-0.17%) | 131,472 |
2 May 2018 | USD | 11.11 | 11.86 | 11.11 | 11.65 | 11.65 | +0.55 (+4.95%) | 210,232 |
1 May 2018 | USD | 11.14 | 11.35 | 11 | 11.1 | 11.1 | -0.02 (-0.18%) | 138,165 |
30 Apr 2018 | USD | 11.14 | 11.37 | 11.02 | 11.12 | 11.12 | -0.04 (-0.36%) | 62,632 |
27 Apr 2018 | USD | 11.35 | 11.35 | 11.09 | 11.16 | 11.16 | -0.19 (-1.67%) | 49,510 |
26 Apr 2018 | USD | 11.33 | 11.56 | 11.18 | 11.35 | 11.35 | +0.05 (+0.44%) | 119,758 |
25 Apr 2018 | USD | 10.58 | 11.39 | 10.4 | 11.3 | 11.3 | +0.72 (+6.81%) | 283,130 |
24 Apr 2018 | USD | 10.75 | 11.1 | 10.43 | 10.58 | 10.58 | -0.16 (-1.49%) | 483,436 |
23 Apr 2018 | USD | 10.47 | 10.78 | 10.28 | 10.74 | 10.74 | +0.24 (+2.29%) | 357,677 |
20 Apr 2018 | USD | 10.63 | 10.78 | 10.45 | 10.5 | 10.5 | -0.13 (-1.22%) | 82,689 |
19 Apr 2018 | USD | 10.8 | 11.1 | 10.63 | 10.63 | 10.63 | -0.12 (-1.12%) | 151,930 |
18 Apr 2018 | USD | 10.49 | 10.8 | 10.31 | 10.75 | 10.75 | +0.38 (+3.66%) | 677,452 |
17 Apr 2018 | USD | 10.48 | 10.53 | 10 | 10.37 | 10.37 | -0.13 (-1.24%) | 89,793 |
16 Apr 2018 | USD | 10.64 | 10.72 | 10.36 | 10.5 | 10.5 | -0.1 (-0.94%) | 47,614 |
13 Apr 2018 | USD | 10.56 | 10.77 | 10.43 | 10.6 | 10.6 | +0.11 (+1.05%) | 475,973 |
12 Apr 2018 | USD | 10.48 | 10.6 | 10.27 | 10.49 | 10.49 | -0.01 (-0.10%) | 279,983 |
11 Apr 2018 | USD | 10.48 | 10.62 | 10.25 | 10.5 | 10.5 | +0.02 (+0.19%) | 170,891 |