Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 9.35 | 9.35 | 9.2501 | 9.26 | 9.26 | -0.001 (-0.01%) | 14,554 |
3 May 2018 | USD | 9.1296 | 9.27 | 9.11 | 9.2612 | 9.2612 | +0.134 (+1.47%) | 58,233 |
2 May 2018 | USD | 9.12 | 9.14 | 9.09 | 9.1268 | 9.1268 | +0.037 (+0.40%) | 11,017 |
1 May 2018 | USD | 9.0808 | 9.119 | 9.07 | 9.09 | 9.09 | +0.01 (+0.11%) | 12,885 |
30 Apr 2018 | USD | 9.09 | 9.14 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 49,163 |
27 Apr 2018 | USD | 9.1 | 9.1337 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 92,051 |
26 Apr 2018 | USD | 9.11 | 9.15 | 9.09 | 9.09 | 9.09 | +0.02 (+0.22%) | 42,917 |
25 Apr 2018 | USD | 9.11 | 9.12 | 9.04 | 9.07 | 9.07 | -0.05 (-0.55%) | 67,820 |
24 Apr 2018 | USD | 9.12 | 9.2 | 9.1 | 9.12 | 9.12 | -0.04 (-0.44%) | 54,399 |
23 Apr 2018 | USD | 9.19 | 9.2 | 9.08 | 9.16 | 9.16 | -0.01 (-0.11%) | 77,301 |
20 Apr 2018 | USD | 9.18 | 9.23 | 9.1 | 9.17 | 9.17 | -0.025 (-0.27%) | 38,984 |
19 Apr 2018 | USD | 9.22 | 9.23 | 9.15 | 9.195 | 9.195 | -0.035 (-0.38%) | 40,151 |
18 Apr 2018 | USD | 9.2674 | 9.29 | 9.21 | 9.23 | 9.23 | -0.03 (-0.32%) | 60,512 |
17 Apr 2018 | USD | 9.27 | 9.33 | 9.26 | 9.26 | 9.26 | -0.01 (-0.11%) | 27,251 |
16 Apr 2018 | USD | 9.25 | 9.295 | 9.25 | 9.27 | 9.27 | -0.03 (-0.32%) | 38,470 |
13 Apr 2018 | USD | 9.37 | 9.37 | 9.3 | 9.3 | 9.3 | -0.1 (-1.06%) | 29,472 |
12 Apr 2018 | USD | 9.33 | 9.4 | 9.33 | 9.4 | 9.4 | +0.08 (+0.86%) | 40,902 |
11 Apr 2018 | USD | 9.35 | 9.35 | 9.28 | 9.32 | 9.32 | -0.01 (-0.11%) | 48,505 |
10 Apr 2018 | USD | 9.32 | 9.35 | 9.29 | 9.33 | 9.33 | 0.0 (0.0%) | 30,486 |
9 Apr 2018 | USD | 9.35 | 9.36 | 9.32 | 9.33 | 9.33 | -0.01 (-0.11%) | 45,871 |
6 Apr 2018 | USD | 9.38 | 9.3856 | 9.3 | 9.34 | 9.34 | -0.01 (-0.11%) | 32,171 |
5 Apr 2018 | USD | 9.41 | 9.41 | 9.35 | 9.35 | 9.35 | +0.04 (+0.43%) | 47,382 |
4 Apr 2018 | USD | 9.39 | 9.39 | 9.25 | 9.31 | 9.31 | -0.02 (-0.21%) | 70,528 |
3 Apr 2018 | USD | 9.3 | 9.3699 | 9.27 | 9.33 | 9.33 | +0.01 (+0.11%) | 53,069 |
2 Apr 2018 | USD | 9.43 | 9.4301 | 9.31 | 9.32 | 9.32 | -0.13 (-1.38%) | 75,321 |
30 Mar 2018 | USD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | +0 (+0.0%) | 0 |
29 Mar 2018 | USD | 9.43 | 9.45 | 9.42 | 9.4499 | 9.4499 | +0.03 (+0.32%) | 21,550 |
28 Mar 2018 | USD | 9.47 | 9.4993 | 9.41 | 9.42 | 9.42 | -0.03 (-0.32%) | 32,667 |
27 Mar 2018 | USD | 9.46 | 9.4628 | 9.45 | 9.45 | 9.45 | -0.01 (-0.11%) | 1,900 |
26 Mar 2018 | USD | 9.46 | 9.504 | 9.4586 | 9.46 | 9.46 | +0.015 (+0.16%) | 20,069 |