Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 10.24 | 10.5 | 9.96 | 10.5 | 10.5 | +0.19 (+1.84%) | 291,622 |
11 Sep 2018 | USD | 9.82 | 10.38 | 9.7 | 10.31 | 10.31 | +0.5 (+5.10%) | 156,845 |
10 Sep 2018 | USD | 10.02 | 10.2032 | 9.62 | 9.81 | 9.81 | -0.31 (-3.06%) | 362,247 |
7 Sep 2018 | USD | 10.54 | 10.79 | 10.11 | 10.12 | 10.12 | -0.52 (-4.89%) | 382,497 |
6 Sep 2018 | USD | 11 | 11.215 | 10.5 | 10.64 | 10.64 | -0.48 (-4.32%) | 274,158 |
5 Sep 2018 | USD | 11.49 | 11.5 | 11.08 | 11.12 | 11.12 | -0.48 (-4.14%) | 486,697 |
4 Sep 2018 | USD | 11.61 | 11.68 | 11.5507 | 11.6 | 11.6 | -0.26 (-2.19%) | 254,011 |
3 Sep 2018 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 11.9 | 11.97 | 11.7 | 11.86 | 11.86 | -0.15 (-1.25%) | 214,824 |
30 Aug 2018 | USD | 12.33 | 12.48 | 12 | 12.01 | 12.01 | -0.53 (-4.23%) | 260,901 |
29 Aug 2018 | USD | 12.16 | 12.77 | 12.03 | 12.54 | 12.54 | +0.35 (+2.87%) | 377,171 |
28 Aug 2018 | USD | 11.6 | 12.3785 | 11.3 | 12.19 | 12.19 | +0.34 (+2.87%) | 472,198 |
27 Aug 2018 | USD | 12.72 | 12.8 | 11.83 | 11.85 | 11.85 | -1.15 (-8.85%) | 686,826 |
24 Aug 2018 | USD | 13.13 | 13.2 | 12.42 | 13 | 13 | +0.16 (+1.25%) | 1,014,565 |
23 Aug 2018 | USD | 12.74 | 14.23 | 12.4 | 12.84 | 12.84 | +1.68 (+15.05%) | 4,840,233 |
22 Aug 2018 | USD | 11.12 | 11.29 | 11.04 | 11.16 | 11.16 | +0.17 (+1.55%) | 439,983 |
21 Aug 2018 | USD | 11.58 | 11.58 | 10.8 | 10.99 | 10.99 | -0.26 (-2.31%) | 319,938 |
20 Aug 2018 | USD | 11.2 | 11.63 | 10.7 | 11.25 | 11.25 | +0.15 (+1.35%) | 370,286 |
17 Aug 2018 | USD | 10.08 | 11.18 | 9.93 | 11.1 | 11.1 | +1.1 (+11.00%) | 254,251 |
16 Aug 2018 | USD | 10.05 | 10.227 | 9.85 | 10 | 10 | +0.02 (+0.20%) | 213,076 |
15 Aug 2018 | USD | 10.18 | 10.38 | 9.63 | 9.98 | 9.98 | -0.44 (-4.22%) | 347,380 |
14 Aug 2018 | USD | 10.6 | 10.85 | 9.55 | 10.42 | 10.42 | -0.16 (-1.51%) | 923,219 |
13 Aug 2018 | USD | 12.4 | 12.42 | 10.45 | 10.58 | 10.58 | -1.86 (-14.95%) | 746,337 |
10 Aug 2018 | USD | 12.7 | 12.7 | 12.31 | 12.44 | 12.44 | -0.28 (-2.20%) | 160,772 |
9 Aug 2018 | USD | 12.48 | 12.88 | 12.4 | 12.72 | 12.72 | +0.2 (+1.60%) | 256,479 |
8 Aug 2018 | USD | 12.71 | 12.8 | 12.28 | 12.52 | 12.52 | -0.25 (-1.96%) | 198,933 |
7 Aug 2018 | USD | 12.48 | 12.9 | 12.16 | 12.77 | 12.77 | +0.36 (+2.90%) | 300,643 |
6 Aug 2018 | USD | 12.35 | 12.48 | 12.15 | 12.41 | 12.41 | +0.16 (+1.31%) | 268,138 |
3 Aug 2018 | USD | 12.25 | 12.75 | 12.1 | 12.25 | 12.25 | +0.05 (+0.41%) | 477,543 |
2 Aug 2018 | USD | 12.06 | 12.28 | 12 | 12.2 | 12.2 | -0.03 (-0.25%) | 331,297 |