Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | USD | 9.2 | 9.31 | 8.22 | 8.28 | 8.28 | -0.92 (-10%) | 479,476 |
9 Oct 2018 | USD | 9.67 | 10 | 9.16 | 9.2 | 9.2 | -0.54 (-5.54%) | 294,661 |
8 Oct 2018 | USD | 9.15 | 9.81 | 9.01 | 9.74 | 9.74 | +0.5 (+5.41%) | 335,435 |
5 Oct 2018 | USD | 9.5 | 9.53 | 9.11 | 9.24 | 9.24 | -0.21 (-2.22%) | 453,555 |
4 Oct 2018 | USD | 9.19 | 9.9 | 9.19 | 9.45 | 9.45 | +0.18 (+1.94%) | 605,307 |
3 Oct 2018 | USD | 8.51 | 9.32 | 8.34 | 9.27 | 9.27 | +0.34 (+3.81%) | 747,708 |
2 Oct 2018 | USD | 8.76 | 9.17 | 8.75 | 8.93 | 8.93 | -0.31 (-3.35%) | 700,203 |
1 Oct 2018 | USD | 9.04 | 9.41 | 9 | 9.24 | 9.24 | +0.27 (+3.01%) | 230,198 |
28 Sep 2018 | USD | 8.94 | 9.07 | 8.85 | 8.97 | 8.97 | -0.06 (-0.66%) | 431,704 |
27 Sep 2018 | USD | 9.54 | 9.7 | 8.61 | 9.03 | 9.03 | -0.61 (-6.33%) | 1,229,980 |
26 Sep 2018 | USD | 9.96 | 10 | 9.6 | 9.64 | 9.64 | -0.39 (-3.89%) | 554,781 |
25 Sep 2018 | USD | 10.09 | 10.65 | 9.97 | 10.03 | 10.03 | +0.08 (+0.80%) | 462,658 |
24 Sep 2018 | USD | 9.73 | 10.03 | 9.73 | 9.95 | 9.95 | +0.24 (+2.47%) | 471,937 |
21 Sep 2018 | USD | 9.5 | 9.81 | 9.48 | 9.71 | 9.71 | +0.25 (+2.64%) | 2,080,910 |
20 Sep 2018 | USD | 9.57 | 9.575 | 8.98 | 9.46 | 9.46 | -0.32 (-3.27%) | 1,575,682 |
19 Sep 2018 | USD | 9.3 | 10.13 | 9.29 | 9.78 | 9.78 | +0.3 (+3.16%) | 768,396 |
18 Sep 2018 | USD | 9.2 | 9.69 | 9.2 | 9.48 | 9.48 | +0.35 (+3.83%) | 851,623 |
17 Sep 2018 | USD | 9.29 | 9.29 | 8.95 | 9.13 | 9.13 | +0.07 (+0.77%) | 558,029 |
14 Sep 2018 | USD | 9 | 9.22 | 8.81 | 9.06 | 9.06 | +0.01 (+0.11%) | 914,768 |
13 Sep 2018 | USD | 9.52 | 9.6999 | 9 | 9.05 | 9.05 | -0.53 (-5.53%) | 628,667 |
12 Sep 2018 | USD | 9.82 | 10.01 | 9.41 | 9.58 | 9.58 | -0.24 (-2.44%) | 652,238 |
11 Sep 2018 | USD | 9.63 | 9.9 | 9.45 | 9.82 | 9.82 | +0.17 (+1.76%) | 541,191 |
10 Sep 2018 | USD | 9.98 | 10.14 | 9.64 | 9.65 | 9.65 | -0.3 (-3.02%) | 964,678 |
7 Sep 2018 | USD | 10.45 | 10.64 | 9.5 | 9.95 | 9.95 | -0.35 (-3.40%) | 1,342,053 |
6 Sep 2018 | USD | 10.94 | 11.21 | 10.21 | 10.3 | 10.3 | -0.56 (-5.16%) | 615,949 |
5 Sep 2018 | USD | 10.65 | 11.15 | 10.37 | 10.86 | 10.86 | +0.11 (+1.02%) | 959,166 |
4 Sep 2018 | USD | 11.32 | 11.4 | 10.65 | 10.75 | 10.75 | -0.58 (-5.12%) | 605,053 |
3 Sep 2018 | USD | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 11.1 | 11.44 | 11.05 | 11.33 | 11.33 | +0.18 (+1.61%) | 505,327 |
30 Aug 2018 | USD | 11.54 | 11.6 | 11.11 | 11.15 | 11.15 | -0.45 (-3.88%) | 602,166 |