Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | USD | 10.99 | 11.04 | 10.84 | 10.95 | 10.95 | +0.01 (+0.09%) | 34,471 |
19 Oct 2018 | USD | 11.04 | 11.15 | 10.75 | 10.94 | 10.94 | -0.11 (-1.00%) | 65,512 |
18 Oct 2018 | USD | 11.36 | 11.36 | 10.99 | 11.05 | 11.05 | -0.32 (-2.81%) | 65,384 |
17 Oct 2018 | USD | 11.47 | 11.47 | 11.02 | 11.37 | 11.37 | -0.15 (-1.30%) | 53,114 |
16 Oct 2018 | USD | 11.34 | 11.61 | 11.09 | 11.52 | 11.52 | +0.23 (+2.04%) | 40,899 |
15 Oct 2018 | USD | 11.43 | 11.51 | 11.14 | 11.29 | 11.29 | -0.23 (-2.00%) | 65,895 |
12 Oct 2018 | USD | 11.99 | 12.02 | 11.48 | 11.52 | 11.52 | -0.3 (-2.54%) | 82,556 |
11 Oct 2018 | USD | 12.65 | 12.65 | 11.8 | 11.82 | 11.82 | -0.84 (-6.64%) | 185,757 |
10 Oct 2018 | USD | 12.72 | 12.79 | 12.63 | 12.66 | 12.66 | -0.12 (-0.94%) | 92,653 |
9 Oct 2018 | USD | 12.95 | 13 | 12.72 | 12.78 | 12.78 | -0.17 (-1.31%) | 104,866 |
8 Oct 2018 | USD | 12.66 | 13.05 | 12.48 | 12.95 | 12.95 | +0.39 (+3.11%) | 132,978 |
5 Oct 2018 | USD | 12.47 | 12.63 | 12.41 | 12.56 | 12.56 | +0.07 (+0.56%) | 78,650 |
4 Oct 2018 | USD | 12.3 | 12.53 | 12.29 | 12.49 | 12.49 | +0.2 (+1.63%) | 81,887 |
3 Oct 2018 | USD | 12.01 | 12.32 | 11.78 | 12.29 | 12.29 | +0.3 (+2.50%) | 73,847 |
2 Oct 2018 | USD | 12.25 | 12.3 | 11.84 | 11.99 | 11.99 | -0.19 (-1.56%) | 123,144 |
1 Oct 2018 | USD | 12.59 | 12.69 | 12.04 | 12.18 | 12.18 | -0.29 (-2.33%) | 75,514 |
28 Sep 2018 | USD | 13.07 | 13.24 | 12.46 | 12.47 | 12.47 | -0.72 (-5.46%) | 143,216 |
27 Sep 2018 | USD | 12.7 | 13.49 | 12.6778 | 13.19 | 13.19 | +0.49 (+3.86%) | 214,754 |
26 Sep 2018 | USD | 12.69 | 12.92 | 12.45 | 12.7 | 12.7 | 0.0 (0.0%) | 218,131 |
25 Sep 2018 | USD | 13.07 | 13.08 | 12.49 | 12.7 | 12.7 | -0.38 (-2.91%) | 108,310 |
24 Sep 2018 | USD | 12.9 | 13.1 | 12.81 | 13.08 | 13.08 | +0.18 (+1.40%) | 102,978 |
21 Sep 2018 | USD | 13.12 | 13.16 | 12.88 | 12.9 | 12.9 | -0.21 (-1.60%) | 369,867 |
20 Sep 2018 | USD | 13.22 | 13.34 | 13.06 | 13.11 | 13.11 | -0.08 (-0.61%) | 151,519 |
19 Sep 2018 | USD | 13.18 | 13.46 | 13.18 | 13.19 | 13.19 | -0.01 (-0.08%) | 59,795 |
18 Sep 2018 | USD | 13.08 | 13.34 | 12.98 | 13.2 | 13.2 | +0.12 (+0.92%) | 75,151 |
17 Sep 2018 | USD | 13.11 | 13.271 | 13.05 | 13.08 | 13.08 | -0.07 (-0.53%) | 105,452 |
14 Sep 2018 | USD | 13.21 | 13.3213 | 13.015 | 13.15 | 13.15 | -0.07 (-0.53%) | 39,282 |
13 Sep 2018 | USD | 14.18 | 14.195 | 13.19 | 13.22 | 13.22 | -0.89 (-6.31%) | 78,466 |
12 Sep 2018 | USD | 14.14 | 14.2 | 13.965 | 14.11 | 14.11 | -0.08 (-0.56%) | 55,050 |
11 Sep 2018 | USD | 14.08 | 14.3 | 14.055 | 14.19 | 14.19 | +0.1 (+0.71%) | 64,188 |