Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 8.08 | 8.08 | 7.8321 | 7.9 | 7.9 | -0.54 (-6.40%) | 24,234 |
8 May 2018 | USD | 8.24 | 9.0016 | 8.24 | 8.44 | 8.44 | -0.01 (-0.12%) | 29,601 |
7 May 2018 | USD | 8.23 | 8.5114 | 8.1 | 8.45 | 8.45 | -0.03 (-0.35%) | 25,285 |
4 May 2018 | USD | 8.979 | 8.979 | 8.421 | 8.4801 | 8.4801 | -0.52 (-5.78%) | 21,025 |
3 May 2018 | USD | 9.44 | 9.44 | 8.925 | 9 | 9 | -0.337 (-3.61%) | 10,841 |
2 May 2018 | USD | 9.5 | 9.639 | 9.141 | 9.3374 | 9.3374 | -0.083 (-0.88%) | 25,097 |
1 May 2018 | USD | 9.2607 | 9.5586 | 9.26 | 9.42 | 9.42 | +0.39 (+4.32%) | 29,604 |
30 Apr 2018 | USD | 9.3 | 9.3 | 8.6999 | 9.03 | 9.03 | -0.15 (-1.63%) | 57,043 |
27 Apr 2018 | USD | 9.3 | 9.3 | 9.099 | 9.18 | 9.18 | +0.05 (+0.55%) | 5,057 |
26 Apr 2018 | USD | 9.069 | 9.2 | 9.069 | 9.1299 | 9.1299 | -0.08 (-0.87%) | 14,188 |
25 Apr 2018 | USD | 9.35 | 9.55 | 9.191 | 9.21 | 9.21 | -0.1 (-1.07%) | 33,946 |
24 Apr 2018 | USD | 8.91 | 9.38 | 8.73 | 9.31 | 9.31 | +0.43 (+4.84%) | 24,764 |
23 Apr 2018 | USD | 9.47 | 9.52 | 8.8324 | 8.88 | 8.88 | -0.291 (-3.17%) | 16,793 |
20 Apr 2018 | USD | 9.3899 | 9.44 | 9.0207 | 9.1709 | 9.1709 | -0.029 (-0.32%) | 19,817 |
19 Apr 2018 | USD | 8.81 | 9.24 | 8.805 | 9.2 | 9.2 | +0.2 (+2.22%) | 83,219 |
18 Apr 2018 | USD | 9.43 | 9.46 | 9 | 9 | 9 | -1.04 (-10.36%) | 52,101 |
17 Apr 2018 | USD | 10.36 | 10.36 | 9.9701 | 10.04 | 10.04 | -0.089 (-0.88%) | 36,812 |
16 Apr 2018 | USD | 9.89 | 10.129 | 9.89 | 10.129 | 10.129 | +0.372 (+3.81%) | 47,410 |
13 Apr 2018 | USD | 9.7429 | 9.7952 | 9.6 | 9.7574 | 9.7574 | -0.095 (-0.96%) | 82,474 |
12 Apr 2018 | USD | 10.0835 | 10.0835 | 9.79 | 9.8522 | 9.8522 | -0.118 (-1.18%) | 6,611 |
11 Apr 2018 | USD | 10.2 | 10.33 | 9.75 | 9.9701 | 9.9701 | -0.48 (-4.60%) | 45,764 |
10 Apr 2018 | USD | 10.95 | 10.95 | 10.43 | 10.4504 | 10.4504 | -1.306 (-11.11%) | 31,216 |
9 Apr 2018 | USD | 12 | 12 | 11.578 | 11.7566 | 11.7566 | -0.789 (-6.29%) | 1,722 |
6 Apr 2018 | USD | 12.3 | 12.5454 | 12.3 | 12.5454 | 12.5454 | +0.825 (+7.04%) | 7,232 |
5 Apr 2018 | USD | 11.5 | 11.72 | 11.5 | 11.72 | 11.72 | +0.05 (+0.43%) | 400 |
4 Apr 2018 | USD | 12.44 | 12.45 | 11.67 | 11.67 | 11.67 | -0.02 (-0.17%) | 13,587 |
3 Apr 2018 | USD | 11.72 | 11.842 | 11.69 | 11.69 | 11.69 | -0.18 (-1.52%) | 1,520 |
2 Apr 2018 | USD | 11.38 | 11.94 | 11.38 | 11.87 | 11.87 | +0.92 (+8.40%) | 22,463 |
30 Mar 2018 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 11.02 | 11.11 | 10.88 | 10.95 | 10.95 | -0.141 (-1.27%) | 35,898 |