Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 10.5 | 10.64 | 10.5 | 10.59 | 10.59 | -0.02 (-0.19%) | 58,207 |
3 May 2018 | USD | 10.58 | 10.63 | 10.49 | 10.61 | 10.61 | -0.05 (-0.47%) | 58,009 |
2 May 2018 | USD | 10.71 | 10.8 | 10.62 | 10.66 | 10.66 | -0.09 (-0.84%) | 78,218 |
1 May 2018 | USD | 10.55 | 10.94 | 10.54 | 10.75 | 10.75 | -0.03 (-0.28%) | 87,632 |
30 Apr 2018 | USD | 10.71 | 10.85 | 10.71 | 10.78 | 10.78 | -0.035 (-0.32%) | 19,721 |
27 Apr 2018 | USD | 10.75 | 10.87 | 10.75 | 10.815 | 10.815 | -0.155 (-1.41%) | 24,802 |
26 Apr 2018 | USD | 11.06 | 11.06 | 10.925 | 10.97 | 10.97 | -0.15 (-1.35%) | 49,226 |
25 Apr 2018 | USD | 11.09 | 11.14 | 10.94 | 11.12 | 11.12 | +0.06 (+0.54%) | 32,453 |
24 Apr 2018 | USD | 11.0225 | 11.15 | 10.98 | 11.06 | 11.06 | +0.09 (+0.82%) | 22,029 |
23 Apr 2018 | USD | 10.98 | 11.12 | 10.97 | 10.97 | 10.97 | +0.02 (+0.18%) | 7,049 |
20 Apr 2018 | USD | 11.02 | 11.02 | 10.88 | 10.95 | 10.95 | -0.05 (-0.45%) | 7,730 |
19 Apr 2018 | USD | 11.02 | 11.02 | 10.92 | 11 | 11 | 0.0 (0.0%) | 18,562 |
18 Apr 2018 | USD | 10.91 | 11.02 | 10.89 | 11 | 11 | +0.05 (+0.46%) | 18,945 |
17 Apr 2018 | USD | 10.805 | 10.95 | 10.77 | 10.95 | 10.95 | +0.35 (+3.30%) | 16,476 |
16 Apr 2018 | USD | 10.71 | 10.71 | 10.58 | 10.6 | 10.6 | +0.11 (+1.05%) | 41,382 |
13 Apr 2018 | USD | 10.63 | 10.67 | 10.48 | 10.49 | 10.49 | -0.09 (-0.85%) | 27,261 |
12 Apr 2018 | USD | 10.53 | 10.63 | 10.52 | 10.58 | 10.58 | +0.21 (+2.03%) | 11,935 |
11 Apr 2018 | USD | 10.5 | 10.5 | 10.33 | 10.37 | 10.37 | -0.2 (-1.89%) | 33,794 |
10 Apr 2018 | USD | 10.61 | 10.63 | 10.51 | 10.57 | 10.57 | -0.025 (-0.24%) | 21,258 |
9 Apr 2018 | USD | 10.521 | 10.7 | 10.521 | 10.595 | 10.595 | +0.135 (+1.29%) | 13,272 |
6 Apr 2018 | USD | 10.42 | 10.717 | 10.42 | 10.46 | 10.46 | -0.03 (-0.29%) | 44,077 |
5 Apr 2018 | USD | 10.565 | 10.64 | 10.47 | 10.49 | 10.49 | +0.1 (+0.96%) | 15,035 |
4 Apr 2018 | USD | 10.335 | 10.45 | 10.335 | 10.39 | 10.39 | -0.08 (-0.76%) | 28,474 |
3 Apr 2018 | USD | 10.394 | 10.47 | 10.33 | 10.47 | 10.47 | +0.205 (+2.00%) | 11,865 |
2 Apr 2018 | USD | 10.265 | 10.265 | 10.265 | 10.265 | 10.265 | -0.135 (-1.30%) | 30,908 |
30 Mar 2018 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 10.49 | 10.49 | 10.37 | 10.4 | 10.4 | +0.18 (+1.76%) | 7,727 |
28 Mar 2018 | USD | 10.295 | 10.43 | 10.2093 | 10.22 | 10.22 | +0.17 (+1.69%) | 25,813 |
27 Mar 2018 | USD | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -0.23 (-2.24%) | 19,239 |
26 Mar 2018 | USD | 10.36 | 10.36 | 10.22 | 10.28 | 10.28 | -0.02 (-0.19%) | 10,793 |