Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 13.92 | 16.2567 | 13.42 | 16.2567 | 16.2567 | +2.227 (+15.87%) | 4,765,300 |
5 Sep 2018 | USD | 14.56 | 15.15 | 13.32 | 14.03 | 14.03 | -0.03 (-0.21%) | 4,696,969 |
4 Sep 2018 | USD | 13.4745 | 14.1 | 13.05 | 14.06 | 14.06 | +1.1 (+8.49%) | 3,696,373 |
3 Sep 2018 | USD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 12.308 | 13.0011 | 12.2439 | 12.96 | 12.96 | +0.65 (+5.28%) | 2,379,293 |
30 Aug 2018 | USD | 12.01 | 13.0688 | 11.8 | 12.31 | 12.31 | -0.29 (-2.30%) | 3,728,340 |
29 Aug 2018 | USD | 11.85 | 12.66 | 11.4974 | 12.6 | 12.6 | +1.32 (+11.70%) | 4,021,632 |
28 Aug 2018 | USD | 11.105 | 11.5 | 10.3268 | 11.28 | 11.28 | -0.39 (-3.34%) | 4,570,708 |
27 Aug 2018 | USD | 12.09 | 12.8528 | 11.28 | 11.67 | 11.67 | +0.917 (+8.53%) | 6,316,218 |
24 Aug 2018 | USD | 9.22 | 10.85 | 9.104 | 10.753 | 10.753 | +2.032 (+23.30%) | 5,209,876 |
23 Aug 2018 | USD | 8.67 | 8.93 | 8.45 | 8.7209 | 8.7209 | +0.051 (+0.59%) | 776,815 |
22 Aug 2018 | USD | 8.6057 | 8.77 | 8.27 | 8.67 | 8.67 | -0.077 (-0.88%) | 921,940 |
21 Aug 2018 | USD | 8.8724 | 9.1584 | 8.3663 | 8.7473 | 8.7473 | +0.027 (+0.31%) | 1,515,679 |
20 Aug 2018 | USD | 8.17 | 8.752 | 8.12 | 8.72 | 8.72 | +0.65 (+8.05%) | 1,344,477 |
17 Aug 2018 | USD | 7.79 | 8.1386 | 7.69 | 8.07 | 8.07 | +0.19 (+2.42%) | 608,165 |
16 Aug 2018 | USD | 7.985 | 8.15 | 7.6044 | 7.8797 | 7.8797 | -0.14 (-1.75%) | 793,145 |
15 Aug 2018 | USD | 7.6 | 8.0581 | 7.05 | 8.02 | 8.02 | +1.33 (+19.88%) | 1,785,534 |
14 Aug 2018 | USD | 7.2305 | 7.35 | 6.59 | 6.69 | 6.69 | -0.65 (-8.86%) | 1,583,642 |
13 Aug 2018 | USD | 7.7714 | 7.8 | 7.24 | 7.34 | 7.34 | -0.44 (-5.65%) | 669,570 |
10 Aug 2018 | USD | 7.9225 | 8.1 | 7.7498 | 7.7797 | 7.7797 | -0.17 (-2.14%) | 348,389 |
9 Aug 2018 | USD | 7.675 | 7.95 | 7.6 | 7.95 | 7.95 | +0.35 (+4.61%) | 501,022 |
8 Aug 2018 | USD | 7.605 | 7.78 | 7.5 | 7.6 | 7.6 | +0.074 (+0.99%) | 428,989 |
7 Aug 2018 | USD | 7.8288 | 7.96 | 7.4959 | 7.5255 | 7.5255 | -0.465 (-5.81%) | 965,338 |
6 Aug 2018 | USD | 7.915 | 8.05 | 7.91 | 7.99 | 7.99 | +0.091 (+1.15%) | 312,917 |
3 Aug 2018 | USD | 8.19 | 8.26 | 7.8333 | 7.899 | 7.899 | -0.171 (-2.12%) | 509,014 |
2 Aug 2018 | USD | 8.025 | 8.22 | 7.82 | 8.07 | 8.07 | -0.07 (-0.86%) | 668,381 |
1 Aug 2018 | USD | 8.3 | 8.58 | 8.1 | 8.14 | 8.14 | -0.688 (-7.79%) | 1,112,356 |
31 Jul 2018 | USD | 8.4738 | 8.8495 | 8.4617 | 8.8276 | 8.8276 | +0.284 (+3.32%) | 445,428 |
30 Jul 2018 | USD | 8.655 | 8.91 | 8.36 | 8.5439 | 8.5439 | +0.044 (+0.52%) | 606,381 |
27 Jul 2018 | USD | 8.15 | 8.5 | 8.095 | 8.5 | 8.5 | +0.5 (+6.25%) | 561,305 |