Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 13.01 | 15.15 | 12.41 | 14.03 | 14.03 | +0.84 (+6.37%) | 92,440 |
25 Oct 2018 | USD | 14.79 | 14.95 | 12.8 | 13.19 | 13.19 | -1.31 (-9.03%) | 377,356 |
24 Oct 2018 | USD | 14.66 | 19.58 | 14.1 | 14.5 | 14.5 | +4.16 (+40.23%) | 794,350 |
23 Oct 2018 | USD | 9.89 | 10.34 | 9.6 | 10.34 | 10.34 | +0.61 (+6.27%) | 11,296 |
22 Oct 2018 | USD | 9.41 | 9.79 | 9.3 | 9.73 | 9.73 | +0.13 (+1.35%) | 45,940 |
19 Oct 2018 | USD | 9.65 | 9.986 | 9.335 | 9.6 | 9.6 | -0.08 (-0.83%) | 30,888 |
18 Oct 2018 | USD | 9.94 | 10.69 | 9.51 | 9.68 | 9.68 | -0.19 (-1.93%) | 7,765 |
17 Oct 2018 | USD | 9.28 | 10.362 | 9.28 | 9.87 | 9.87 | +0.66 (+7.17%) | 11,531 |
16 Oct 2018 | USD | 9.29 | 9.7 | 9.07 | 9.21 | 9.21 | -0.09 (-0.97%) | 55,726 |
15 Oct 2018 | USD | 9.83 | 10.043 | 9.18 | 9.3 | 9.3 | -0.5 (-5.10%) | 28,651 |
12 Oct 2018 | USD | 9.81 | 10.223 | 9.76 | 9.8 | 9.8 | +0.14 (+1.45%) | 5,328 |
11 Oct 2018 | USD | 9.86 | 10.15 | 9.6 | 9.66 | 9.66 | -0.35 (-3.50%) | 41,329 |
10 Oct 2018 | USD | 10.18 | 10.46 | 9.58 | 10.01 | 10.01 | -0.095 (-0.94%) | 37,258 |
9 Oct 2018 | USD | 9.99 | 10.31 | 9.5 | 10.105 | 10.105 | +0.165 (+1.66%) | 39,729 |
8 Oct 2018 | USD | 10.62 | 10.62 | 9.94 | 9.94 | 9.94 | -0.8 (-7.45%) | 10,039 |
5 Oct 2018 | USD | 10.65 | 10.88 | 10.39 | 10.74 | 10.74 | +0.24 (+2.29%) | 66,107 |
4 Oct 2018 | USD | 10.85 | 11.245 | 10.28 | 10.5 | 10.5 | -0.44 (-4.02%) | 60,553 |
3 Oct 2018 | USD | 10.98 | 11.348 | 10.65 | 10.94 | 10.94 | -0.02 (-0.18%) | 12,015 |
2 Oct 2018 | USD | 11.16 | 11.475 | 10.75 | 10.96 | 10.96 | -0.23 (-2.06%) | 26,520 |
1 Oct 2018 | USD | 12.08 | 12.08 | 10.94 | 11.19 | 11.19 | +0.04 (+0.36%) | 44,776 |
28 Sep 2018 | USD | 12.43 | 12.43 | 10.51 | 11.15 | 11.15 | -1.35 (-10.80%) | 36,911 |
27 Sep 2018 | USD | 12.48 | 12.5 | 12.2 | 12.5 | 12.5 | -0.1 (-0.79%) | 19,107 |
26 Sep 2018 | USD | 12 | 12.84 | 11.071 | 12.6 | 12.6 | +0.26 (+2.11%) | 562,067 |
25 Sep 2018 | USD | 12.24 | 12.35 | 11.85 | 12.34 | 12.34 | +0.22 (+1.82%) | 59,438 |
24 Sep 2018 | USD | 11.37 | 12.13 | 11.32 | 12.12 | 12.12 | +1.05 (+9.49%) | 87,228 |
21 Sep 2018 | USD | 11.1 | 11.2 | 10.75 | 11.07 | 11.07 | -0.07 (-0.63%) | 23,435 |
20 Sep 2018 | USD | 11 | 11.31 | 10.884 | 11.14 | 11.14 | +0.245 (+2.25%) | 28,632 |
19 Sep 2018 | USD | 10.55 | 11.41 | 10.55 | 10.895 | 10.895 | +0.405 (+3.86%) | 29,856 |
18 Sep 2018 | USD | 10.01 | 10.58 | 10 | 10.49 | 10.49 | +0.49 (+4.90%) | 40,457 |
17 Sep 2018 | USD | 9.89 | 10.25 | 9.89 | 10 | 10 | +0.08 (+0.81%) | 28,501 |