Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 7.65 | 7.79 | 7.33 | 7.33 | 7.33 | -0.35 (-4.56%) | 258,129 |
23 Oct 2018 | USD | 7.75 | 7.91 | 7.57 | 7.68 | 7.68 | -0.18 (-2.29%) | 440,277 |
22 Oct 2018 | USD | 8.03 | 8.03 | 7.73 | 7.86 | 7.86 | -0.08 (-1.01%) | 237,593 |
19 Oct 2018 | USD | 8.04 | 8.15 | 7.92 | 7.94 | 7.94 | -0.05 (-0.63%) | 152,090 |
18 Oct 2018 | USD | 8.23 | 8.28 | 7.89 | 7.99 | 7.99 | -0.32 (-3.85%) | 483,310 |
17 Oct 2018 | USD | 8.55 | 8.55 | 8.21 | 8.31 | 8.31 | -0.25 (-2.92%) | 102,201 |
16 Oct 2018 | USD | 8.38 | 8.67 | 8.285 | 8.56 | 8.56 | +0.24 (+2.88%) | 281,010 |
15 Oct 2018 | USD | 8.28 | 8.42 | 8.28 | 8.32 | 8.32 | 0.0 (0.0%) | 93,502 |
12 Oct 2018 | USD | 8.4697 | 8.5 | 8.08 | 8.32 | 8.32 | 0.0 (0.0%) | 274,171 |
11 Oct 2018 | USD | 8.45 | 8.525 | 8.24 | 8.32 | 8.32 | -0.07 (-0.83%) | 643,411 |
10 Oct 2018 | USD | 9.06 | 9.06 | 8.37 | 8.39 | 8.39 | -0.66 (-7.29%) | 350,972 |
9 Oct 2018 | USD | 9.19 | 9.22 | 8.88 | 9.05 | 9.05 | -0.13 (-1.42%) | 902,991 |
8 Oct 2018 | USD | 8.98 | 9.3 | 8.95 | 9.18 | 9.18 | +0.17 (+1.89%) | 175,530 |
5 Oct 2018 | USD | 9.08 | 9.13 | 9 | 9.01 | 9.01 | -0.1 (-1.10%) | 198,518 |
4 Oct 2018 | USD | 9.34 | 9.35 | 9.1 | 9.11 | 9.11 | -0.24 (-2.57%) | 129,801 |
3 Oct 2018 | USD | 9.2 | 9.4 | 9.1 | 9.35 | 9.35 | +0.24 (+2.63%) | 430,264 |
2 Oct 2018 | USD | 9.22 | 9.37 | 9.08 | 9.11 | 9.11 | -0.13 (-1.41%) | 205,058 |
1 Oct 2018 | USD | 9.49 | 9.49 | 9.15 | 9.24 | 9.24 | -0.17 (-1.81%) | 779,036 |
28 Sep 2018 | USD | 9.55 | 9.61 | 9.26 | 9.41 | 9.41 | -0.14 (-1.47%) | 194,538 |
27 Sep 2018 | USD | 9.73 | 9.74 | 9.53 | 9.55 | 9.55 | -0.18 (-1.85%) | 79,687 |
26 Sep 2018 | USD | 10.02 | 10.02 | 9.67 | 9.73 | 9.73 | -0.02 (-0.21%) | 817,823 |
25 Sep 2018 | USD | 9.86 | 9.889 | 9.74 | 9.75 | 9.75 | -0.11 (-1.12%) | 583,927 |
24 Sep 2018 | USD | 9.95 | 10 | 9.84 | 9.86 | 9.86 | -0.11 (-1.10%) | 170,178 |
21 Sep 2018 | USD | 10.09 | 10.17 | 9.95 | 9.97 | 9.97 | -0.12 (-1.19%) | 137,390 |
20 Sep 2018 | USD | 10.1 | 10.23 | 10.06 | 10.09 | 10.09 | 0.0 (0.0%) | 48,346 |
19 Sep 2018 | USD | 10.1 | 10.18 | 10.07 | 10.09 | 10.09 | -0.02 (-0.20%) | 65,187 |
18 Sep 2018 | USD | 10.14 | 10.17 | 10.1 | 10.11 | 10.11 | -0.06 (-0.59%) | 69,166 |
17 Sep 2018 | USD | 10.27 | 10.29 | 10.07 | 10.17 | 10.17 | -0.12 (-1.17%) | 69,180 |
14 Sep 2018 | USD | 10.08 | 10.31 | 10.01 | 10.29 | 10.29 | +0.2 (+1.98%) | 160,871 |
13 Sep 2018 | USD | 10.23 | 10.23 | 10 | 10.09 | 10.09 | -0.06 (-0.59%) | 147,589 |