Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | USD | 10.32 | 10.59 | 10.3 | 10.48 | 10.48 | +0.36 (+3.56%) | 53,378 |
9 Apr 2018 | USD | 10.25 | 10.45 | 10.12 | 10.12 | 10.12 | -0.12 (-1.17%) | 53,019 |
6 Apr 2018 | USD | 10.58 | 10.65 | 10.16 | 10.24 | 10.24 | -0.45 (-4.21%) | 119,375 |
5 Apr 2018 | USD | 10.15 | 11.05 | 10.15 | 10.69 | 10.69 | +0.62 (+6.16%) | 247,816 |
4 Apr 2018 | USD | 9.72 | 10.13 | 9.57 | 10.07 | 10.07 | +0.38 (+3.92%) | 281,489 |
3 Apr 2018 | USD | 9.37 | 9.77 | 9.37 | 9.69 | 9.69 | +0.35 (+3.75%) | 125,882 |
2 Apr 2018 | USD | 9.76 | 9.76 | 9.31 | 9.34 | 9.34 | -0.43 (-4.40%) | 81,009 |
30 Mar 2018 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 9.77 | 9.8 | 9.62 | 9.77 | 9.77 | +0.02 (+0.21%) | 97,535 |
28 Mar 2018 | USD | 9.86 | 9.86 | 9.62 | 9.75 | 9.75 | +0.02 (+0.21%) | 127,440 |
27 Mar 2018 | USD | 9.84 | 9.84 | 9.7 | 9.73 | 9.73 | -0.2 (-2.01%) | 69,753 |
26 Mar 2018 | USD | 9.75 | 9.93 | 9.51 | 9.93 | 9.93 | +0.36 (+3.76%) | 145,014 |
23 Mar 2018 | USD | 9.69 | 9.88 | 9.52 | 9.57 | 9.57 | -0.1 (-1.03%) | 315,125 |
22 Mar 2018 | USD | 9.83 | 9.84 | 9.59 | 9.67 | 9.67 | -0.28 (-2.81%) | 65,918 |
21 Mar 2018 | USD | 9.37 | 9.95 | 9.33 | 9.95 | 9.95 | +0.55 (+5.85%) | 232,230 |
20 Mar 2018 | USD | 9.25 | 9.42 | 9.25 | 9.4 | 9.4 | +0.19 (+2.06%) | 61,431 |
19 Mar 2018 | USD | 9.25 | 9.25 | 9.11 | 9.21 | 9.21 | +0.01 (+0.11%) | 123,529 |
16 Mar 2018 | USD | 8.99 | 9.2 | 8.96 | 9.2 | 9.2 | +0.33 (+3.72%) | 181,203 |
15 Mar 2018 | USD | 9.04 | 9.06 | 8.79 | 8.87 | 8.87 | -0.25 (-2.74%) | 171,925 |
14 Mar 2018 | USD | 9.22 | 9.23 | 9.11 | 9.12 | 9.12 | -0.03 (-0.33%) | 23,792 |
13 Mar 2018 | USD | 9.24 | 9.25 | 9.15 | 9.15 | 9.15 | -0.05 (-0.54%) | 27,748 |
12 Mar 2018 | USD | 9.25 | 9.3 | 9.2 | 9.2 | 9.2 | -0.06 (-0.65%) | 32,147 |
9 Mar 2018 | USD | 9.33 | 9.39 | 9.24 | 9.26 | 9.26 | 0.0 (0.0%) | 98,496 |
8 Mar 2018 | USD | 9.37 | 9.37 | 9.21 | 9.26 | 9.26 | -0.06 (-0.64%) | 57,556 |
7 Mar 2018 | USD | 9.33 | 9.42 | 9.25 | 9.32 | 9.32 | -0.01 (-0.11%) | 99,699 |
6 Mar 2018 | USD | 9.37 | 9.38 | 9.3 | 9.33 | 9.33 | +0.04 (+0.43%) | 26,912 |
5 Mar 2018 | USD | 9.22 | 9.4 | 9.2 | 9.29 | 9.29 | -0.05 (-0.54%) | 46,312 |
2 Mar 2018 | USD | 9.29 | 9.4 | 9.27 | 9.34 | 9.34 | +0.04 (+0.43%) | 81,961 |
1 Mar 2018 | USD | 9.37 | 9.37 | 9.25 | 9.3 | 9.3 | -0.01 (-0.11%) | 18,806 |
28 Feb 2018 | USD | 9.45 | 9.46 | 9.25 | 9.31 | 9.31 | -0.09 (-0.96%) | 130,530 |