Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 8.35 | 8.44 | 8.3 | 8.44 | 8.44 | +0.07 (+0.84%) | 886,893 |
15 May 2018 | USD | 8.42 | 8.43 | 8.215 | 8.37 | 8.37 | -0.07 (-0.83%) | 922,250 |
14 May 2018 | USD | 8.23 | 8.58 | 8.23 | 8.44 | 8.44 | +0.25 (+3.05%) | 1,247,179 |
11 May 2018 | USD | 8.11 | 8.2297 | 8.09 | 8.19 | 8.19 | +0.08 (+0.99%) | 1,105,608 |
10 May 2018 | USD | 8.09 | 8.14 | 7.99 | 8.11 | 8.11 | +0.07 (+0.87%) | 1,675,223 |
9 May 2018 | USD | 8.15 | 8.24 | 8.02 | 8.04 | 8.04 | +0.09 (+1.13%) | 1,867,376 |
8 May 2018 | USD | 7.88 | 8.01 | 7.6 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,755,644 |
7 May 2018 | USD | 8.09 | 8.21 | 7.87 | 7.88 | 7.88 | -0.04 (-0.51%) | 1,779,275 |
4 May 2018 | USD | 7.88 | 8.205 | 7.83 | 7.92 | 7.92 | -0.13 (-1.61%) | 1,832,415 |
3 May 2018 | USD | 8.5 | 8.5 | 7.98 | 8.05 | 8.05 | -0.67 (-7.68%) | 3,198,798 |
2 May 2018 | USD | 8.68 | 9.05 | 8.64 | 8.72 | 8.72 | +0.01 (+0.11%) | 2,253,920 |
1 May 2018 | USD | 8.68 | 8.77 | 8.56 | 8.71 | 8.71 | -0.06 (-0.68%) | 1,236,404 |
30 Apr 2018 | USD | 8.77 | 8.8935 | 8.71 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,600,097 |
27 Apr 2018 | USD | 8.92 | 9.02 | 8.78 | 8.8 | 8.8 | -0.22 (-2.44%) | 1,722,234 |
26 Apr 2018 | USD | 9.2 | 9.2 | 8.915 | 9.02 | 9.02 | -0.04 (-0.44%) | 1,605,843 |
25 Apr 2018 | USD | 8.72 | 9.125 | 8.66 | 9.06 | 9.06 | +0.23 (+2.60%) | 2,201,078 |
24 Apr 2018 | USD | 8.78 | 8.965 | 8.67 | 8.83 | 8.83 | +0.11 (+1.26%) | 2,486,896 |
23 Apr 2018 | USD | 8.32 | 8.73 | 8.29 | 8.72 | 8.72 | +0.28 (+3.32%) | 1,481,794 |
20 Apr 2018 | USD | 8.35 | 8.45 | 8.27 | 8.44 | 8.44 | -0.04 (-0.47%) | 2,002,308 |
19 Apr 2018 | USD | 8.43 | 8.68 | 8.4 | 8.48 | 8.48 | +0.16 (+1.92%) | 2,834,389 |
18 Apr 2018 | USD | 8.05 | 8.37 | 8.05 | 8.32 | 8.32 | +0.47 (+5.99%) | 1,918,396 |
17 Apr 2018 | USD | 7.72 | 7.87 | 7.68 | 7.85 | 7.85 | +0.09 (+1.16%) | 1,057,137 |
16 Apr 2018 | USD | 7.94 | 7.96 | 7.7 | 7.76 | 7.76 | -0.2 (-2.51%) | 1,643,923 |
13 Apr 2018 | USD | 7.92 | 8.155 | 7.9 | 7.96 | 7.96 | +0.03 (+0.38%) | 1,667,720 |
12 Apr 2018 | USD | 7.82 | 7.98 | 7.75 | 7.93 | 7.93 | +0.06 (+0.76%) | 1,222,865 |
11 Apr 2018 | USD | 7.51 | 7.93 | 7.51 | 7.87 | 7.87 | +0.36 (+4.79%) | 2,418,396 |
10 Apr 2018 | USD | 7.4 | 7.6052 | 7.34 | 7.51 | 7.51 | +0.31 (+4.31%) | 2,165,703 |
9 Apr 2018 | USD | 7.31 | 7.49 | 7.19 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,028,682 |
6 Apr 2018 | USD | 7.18 | 7.3 | 7.03 | 7.17 | 7.17 | -0.1 (-1.38%) | 1,642,107 |
5 Apr 2018 | USD | 6.77 | 7.295 | 6.76 | 7.27 | 7.27 | +0.5 (+7.39%) | 3,000,610 |