Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 11.64 | 12.88 | 11.61 | 12.61 | 12.61 | +0.89 (+7.59%) | 42,283,058 |
8 Aug 2018 | USD | 12 | 12.2 | 11.7 | 11.72 | 11.72 | -0.4 (-3.30%) | 18,979,684 |
7 Aug 2018 | USD | 11.71 | 12.15 | 11.42 | 12.12 | 12.12 | +0.58 (+5.03%) | 23,930,045 |
6 Aug 2018 | USD | 11.9 | 12.18 | 11.43 | 11.54 | 11.54 | -0.31 (-2.62%) | 21,776,643 |
3 Aug 2018 | USD | 12.34 | 12.47 | 11.82 | 11.85 | 11.85 | -0.55 (-4.44%) | 23,277,853 |
2 Aug 2018 | USD | 12.29 | 12.62 | 11.9 | 12.4 | 12.4 | +0.07 (+0.57%) | 25,233,966 |
1 Aug 2018 | USD | 12.55 | 12.84 | 12.32 | 12.33 | 12.33 | -0.17 (-1.36%) | 19,958,849 |
31 Jul 2018 | USD | 12.73 | 12.88 | 12.31 | 12.5 | 12.5 | -0.3 (-2.34%) | 23,204,086 |
30 Jul 2018 | USD | 12.53 | 12.85 | 12.25 | 12.8 | 12.8 | +0.12 (+0.95%) | 26,429,676 |
27 Jul 2018 | USD | 13.15 | 13.24 | 12.59 | 12.68 | 12.68 | -0.49 (-3.72%) | 26,737,780 |
26 Jul 2018 | USD | 13.5 | 13.55 | 13.01 | 13.17 | 13.17 | -0.38 (-2.80%) | 33,838,922 |
25 Jul 2018 | USD | 13.26 | 13.84 | 13.1 | 13.55 | 13.55 | +0.35 (+2.65%) | 44,708,781 |
24 Jul 2018 | USD | 13.3 | 13.48 | 13.04 | 13.2 | 13.2 | +0.01 (+0.08%) | 30,952,515 |
23 Jul 2018 | USD | 12.67 | 13.35 | 12.52 | 13.19 | 13.19 | +0.52 (+4.10%) | 51,869,478 |
20 Jul 2018 | USD | 12.05 | 12.83 | 11.87 | 12.67 | 12.67 | +0.75 (+6.29%) | 46,645,229 |
19 Jul 2018 | USD | 12.57 | 12.76 | 11.74 | 11.92 | 11.92 | -0.68 (-5.40%) | 41,996,957 |
18 Jul 2018 | USD | 12.96 | 13.04 | 12.6 | 12.6 | 12.6 | -0.37 (-2.85%) | 26,968,429 |
17 Jul 2018 | USD | 12.95 | 13.1 | 12.64 | 12.97 | 12.97 | +0.01 (+0.08%) | 27,536,678 |
16 Jul 2018 | USD | 12.95 | 13.16 | 12.6 | 12.96 | 12.96 | -0.23 (-1.74%) | 38,537,273 |
13 Jul 2018 | USD | 13.35 | 13.65 | 13.05 | 13.19 | 13.19 | -0.21 (-1.57%) | 32,528,563 |
12 Jul 2018 | USD | 13 | 13.66 | 12.97 | 13.4 | 13.4 | +0.34 (+2.60%) | 45,374,170 |
11 Jul 2018 | USD | 12.78 | 13.31 | 12.65 | 13.06 | 13.06 | +0.03 (+0.23%) | 36,089,062 |
10 Jul 2018 | USD | 13.08 | 13.14 | 12.84 | 13.03 | 13.03 | -0.09 (-0.69%) | 27,483,062 |
9 Jul 2018 | USD | 12.8 | 13.17 | 12.6 | 13.12 | 13.12 | +0.45 (+3.55%) | 35,840,551 |
6 Jul 2018 | USD | 12.79 | 13.39 | 12.56 | 12.67 | 12.67 | -0.11 (-0.86%) | 43,948,364 |
5 Jul 2018 | USD | 12.94 | 13.41 | 12.55 | 12.78 | 12.78 | -0.18 (-1.39%) | 38,362,605 |
4 Jul 2018 | USD | 13.01 | 13.22 | 12.71 | 12.96 | 12.96 | -0.31 (-2.34%) | 34,685,103 |
3 Jul 2018 | USD | 12.6 | 13.39 | 12.45 | 13.27 | 13.27 | +0.67 (+5.32%) | 49,977,896 |
2 Jul 2018 | USD | 12.5 | 12.91 | 12.3 | 12.6 | 12.6 | +0.21 (+1.69%) | 47,642,970 |
29 Jun 2018 | USD | 11.28 | 12.39 | 11.27 | 12.39 | 12.39 | +1.13 (+10.04%) | 43,656,121 |