Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 12.52 | 12.86 | 12.4567 | 12.78 | 12.78 | +0.34 (+2.73%) | 983,856 |
6 Aug 2018 | USD | 12.35 | 12.5 | 12.27 | 12.44 | 12.44 | +0.04 (+0.32%) | 958,963 |
3 Aug 2018 | USD | 12.98 | 12.98 | 12.11 | 12.4 | 12.4 | -0.52 (-4.02%) | 2,211,955 |
2 Aug 2018 | USD | 12.99 | 13 | 12.8 | 12.92 | 12.92 | -0.11 (-0.84%) | 945,207 |
1 Aug 2018 | USD | 12.97 | 13.05 | 12.82 | 13.03 | 13.03 | +0.11 (+0.85%) | 885,044 |
31 Jul 2018 | USD | 12.72 | 13.0277 | 12.66 | 12.92 | 12.92 | +0.25 (+1.97%) | 914,715 |
30 Jul 2018 | USD | 12.95 | 12.95 | 12.65 | 12.67 | 12.67 | -0.26 (-2.01%) | 558,059 |
27 Jul 2018 | USD | 13.15 | 13.2 | 12.85 | 12.93 | 12.93 | -0.16 (-1.22%) | 929,172 |
26 Jul 2018 | USD | 12.77 | 13.2 | 12.66 | 13.09 | 13.09 | +0.3 (+2.35%) | 1,038,913 |
25 Jul 2018 | USD | 12.64 | 12.82 | 12.52 | 12.79 | 12.79 | +0.12 (+0.95%) | 682,298 |
24 Jul 2018 | USD | 13.07 | 13.09 | 12.37 | 12.67 | 12.67 | -0.37 (-2.84%) | 1,276,618 |
23 Jul 2018 | USD | 13.21 | 13.26 | 13.0301 | 13.04 | 13.04 | -0.2 (-1.51%) | 847,449 |
20 Jul 2018 | USD | 13.06 | 13.379 | 13 | 13.24 | 13.24 | +0.11 (+0.84%) | 869,752 |
19 Jul 2018 | USD | 13.12 | 13.155 | 12.961 | 13.13 | 13.13 | +0.03 (+0.23%) | 686,873 |
18 Jul 2018 | USD | 13.15 | 13.26 | 13.02 | 13.1 | 13.1 | -0.01 (-0.08%) | 1,072,171 |
17 Jul 2018 | USD | 12.93 | 13.16 | 12.92 | 13.11 | 13.11 | +0.27 (+2.10%) | 1,185,547 |
16 Jul 2018 | USD | 12.83 | 13.06 | 12.82 | 12.84 | 12.84 | +0.14 (+1.10%) | 1,658,059 |
13 Jul 2018 | USD | 12.58 | 12.74 | 12.5 | 12.7 | 12.7 | +0.16 (+1.28%) | 577,776 |
12 Jul 2018 | USD | 12.24 | 12.57 | 12.165 | 12.54 | 12.54 | +0.41 (+3.38%) | 870,530 |
11 Jul 2018 | USD | 12.18 | 12.24 | 12.1 | 12.13 | 12.13 | -0.1 (-0.82%) | 739,616 |
10 Jul 2018 | USD | 11.97 | 12.29 | 11.9441 | 12.23 | 12.23 | +0.3 (+2.51%) | 1,186,266 |
9 Jul 2018 | USD | 11.98 | 11.98 | 11.77 | 11.93 | 11.93 | -0.03 (-0.25%) | 654,233 |
6 Jul 2018 | USD | 11.59 | 11.98 | 11.55 | 11.96 | 11.96 | +0.34 (+2.93%) | 1,012,503 |
5 Jul 2018 | USD | 11.31 | 11.635 | 11.27 | 11.62 | 11.62 | +0.34 (+3.01%) | 1,087,896 |
4 Jul 2018 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 11.44 | 11.53 | 11.26 | 11.28 | 11.28 | -0.08 (-0.70%) | 742,927 |
2 Jul 2018 | USD | 11.39 | 11.45 | 11.26 | 11.36 | 11.36 | -0.15 (-1.30%) | 1,219,187 |
29 Jun 2018 | USD | 11.35 | 11.63 | 11.34 | 11.51 | 11.51 | +0.22 (+1.95%) | 839,929 |
28 Jun 2018 | USD | 11.2 | 11.335 | 11.05 | 11.29 | 11.29 | +0.04 (+0.36%) | 769,984 |
27 Jun 2018 | USD | 11.49 | 11.53 | 11.16 | 11.25 | 11.25 | -0.22 (-1.92%) | 1,010,895 |