Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 10.17 | 10.17 | 9.81 | 9.84 | 9.84 | -0.58 (-5.57%) | 17,457,552 |
3 Sep 2018 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 10.52 | 10.62 | 10.34 | 10.42 | 10.42 | -0.05 (-0.48%) | 14,290,422 |
30 Aug 2018 | USD | 10.52 | 10.5574 | 10.355 | 10.47 | 10.47 | -0.15 (-1.41%) | 8,233,443 |
29 Aug 2018 | USD | 10.69 | 10.8 | 10.61 | 10.62 | 10.62 | 0.0 (0.0%) | 12,503,596 |
28 Aug 2018 | USD | 10.73 | 10.79 | 10.535 | 10.62 | 10.62 | 0.0 (0.0%) | 14,349,836 |
27 Aug 2018 | USD | 10.51 | 10.65 | 10.495 | 10.62 | 10.62 | +0.16 (+1.53%) | 12,521,238 |
24 Aug 2018 | USD | 10.41 | 10.65 | 10.29 | 10.46 | 10.46 | +0.23 (+2.25%) | 14,793,579 |
23 Aug 2018 | USD | 10.27 | 10.32 | 10.2 | 10.23 | 10.23 | -0.15 (-1.45%) | 15,387,220 |
22 Aug 2018 | USD | 10.22 | 10.39 | 10.22 | 10.38 | 10.38 | +0.2 (+1.96%) | 10,673,253 |
21 Aug 2018 | USD | 10.19 | 10.25 | 10.09 | 10.18 | 10.18 | +0.04 (+0.39%) | 8,847,676 |
20 Aug 2018 | USD | 10.12 | 10.24 | 10.03 | 10.14 | 10.14 | +0.12 (+1.20%) | 13,360,496 |
17 Aug 2018 | USD | 9.99 | 10.155 | 9.845 | 10.02 | 10.02 | +0.16 (+1.62%) | 17,193,292 |
16 Aug 2018 | USD | 10.12 | 10.25 | 9.85 | 9.86 | 9.86 | -0.12 (-1.20%) | 19,482,170 |
15 Aug 2018 | USD | 10.22 | 10.26 | 9.7215 | 9.98 | 9.98 | -0.43 (-4.13%) | 24,857,677 |
14 Aug 2018 | USD | 10.55 | 10.59 | 10.34 | 10.41 | 10.41 | -0.09 (-0.86%) | 11,269,962 |
13 Aug 2018 | USD | 10.79 | 10.82 | 10.41 | 10.5 | 10.5 | -0.33 (-3.05%) | 13,799,286 |
10 Aug 2018 | USD | 10.82 | 10.99 | 10.79 | 10.83 | 10.83 | -0.03 (-0.28%) | 11,317,507 |
9 Aug 2018 | USD | 10.98 | 11.0234 | 10.84 | 10.86 | 10.86 | -0.06 (-0.55%) | 8,917,111 |
8 Aug 2018 | USD | 10.88 | 11 | 10.77 | 10.92 | 10.92 | +0.13 (+1.20%) | 11,703,575 |
7 Aug 2018 | USD | 11.09 | 11.17 | 10.75 | 10.79 | 10.79 | -0.22 (-2.00%) | 15,938,070 |
6 Aug 2018 | USD | 10.97 | 11.17 | 10.86 | 11.01 | 11.01 | -0.09 (-0.81%) | 11,572,744 |
3 Aug 2018 | USD | 11.02 | 11.29 | 11 | 11.1 | 11.1 | +0.16 (+1.46%) | 12,830,232 |
2 Aug 2018 | USD | 10.89 | 11.11 | 10.85 | 10.94 | 10.94 | -0.01 (-0.09%) | 11,334,342 |
1 Aug 2018 | USD | 11.14 | 11.18 | 10.9 | 10.95 | 10.95 | -0.24 (-2.14%) | 13,076,087 |
31 Jul 2018 | USD | 11.15 | 11.3 | 11.11 | 11.19 | 11.19 | +0.04 (+0.36%) | 12,351,780 |
30 Jul 2018 | USD | 11.16 | 11.31 | 11.0591 | 11.15 | 11.15 | -0.08 (-0.71%) | 15,736,375 |
27 Jul 2018 | USD | 11.07 | 11.38 | 10.93 | 11.23 | 11.23 | +0.13 (+1.17%) | 20,724,497 |
26 Jul 2018 | USD | 11.53 | 11.56 | 11.05 | 11.1 | 11.1 | -0.72 (-6.09%) | 27,135,195 |
25 Jul 2018 | USD | 11.95 | 11.96 | 11.665 | 11.82 | 11.82 | -0.04 (-0.34%) | 13,164,773 |