Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 10.76 | 10.89 | 10.56 | 10.82 | 10.82 | +0.04 (+0.37%) | 397,411 |
14 Sep 2018 | USD | 10.8 | 10.93 | 10.69 | 10.78 | 10.78 | -0.06 (-0.55%) | 179,936 |
13 Sep 2018 | USD | 10.8 | 10.98 | 10.67 | 10.84 | 10.84 | +0.08 (+0.74%) | 203,409 |
12 Sep 2018 | USD | 10.68 | 10.93 | 10.64 | 10.76 | 10.76 | +0.08 (+0.75%) | 368,361 |
11 Sep 2018 | USD | 10.93 | 10.95 | 10.56 | 10.68 | 10.68 | -0.19 (-1.75%) | 242,115 |
10 Sep 2018 | USD | 11.08 | 11.13 | 10.84 | 10.87 | 10.87 | -0.19 (-1.72%) | 158,106 |
7 Sep 2018 | USD | 11.02 | 11.25 | 10.86 | 11.06 | 11.06 | +0.03 (+0.27%) | 226,310 |
6 Sep 2018 | USD | 11.36 | 11.36 | 10.91 | 11.03 | 11.03 | -0.33 (-2.90%) | 288,311 |
5 Sep 2018 | USD | 11.14 | 11.59 | 11.12 | 11.36 | 11.36 | +0.21 (+1.88%) | 285,982 |
4 Sep 2018 | USD | 11.53 | 11.53 | 11.09 | 11.15 | 11.15 | -0.42 (-3.63%) | 254,242 |
3 Sep 2018 | USD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 11.76 | 11.87 | 11.56 | 11.57 | 11.57 | -0.16 (-1.36%) | 229,577 |
30 Aug 2018 | USD | 11.58 | 11.88 | 11.51 | 11.73 | 11.73 | +0.14 (+1.21%) | 383,067 |
29 Aug 2018 | USD | 11.39 | 11.88 | 11.34 | 11.59 | 11.59 | +0.3 (+2.66%) | 660,421 |
28 Aug 2018 | USD | 10.65 | 11.44 | 10.54 | 11.29 | 11.29 | +0.65 (+6.11%) | 660,336 |
27 Aug 2018 | USD | 10.52 | 10.7 | 10.47 | 10.64 | 10.64 | +0.21 (+2.01%) | 339,877 |
24 Aug 2018 | USD | 10.49 | 10.58 | 10.36 | 10.43 | 10.43 | +0.01 (+0.10%) | 321,176 |
23 Aug 2018 | USD | 10.62 | 10.77 | 10.39 | 10.42 | 10.42 | -0.25 (-2.34%) | 300,003 |
22 Aug 2018 | USD | 10.41 | 10.7 | 10.41 | 10.67 | 10.67 | +0.26 (+2.50%) | 261,028 |
21 Aug 2018 | USD | 10.36 | 10.46 | 10.24 | 10.41 | 10.41 | +0.09 (+0.87%) | 371,270 |
20 Aug 2018 | USD | 10.37 | 10.5 | 10.2705 | 10.32 | 10.32 | -0.07 (-0.67%) | 225,459 |
17 Aug 2018 | USD | 10.41 | 10.56 | 10.28 | 10.39 | 10.39 | -0.06 (-0.57%) | 249,551 |
16 Aug 2018 | USD | 10.57 | 10.68 | 10.34 | 10.45 | 10.45 | -0.1 (-0.95%) | 251,632 |
15 Aug 2018 | USD | 10.87 | 10.87 | 10.36 | 10.55 | 10.55 | -0.35 (-3.21%) | 368,945 |
14 Aug 2018 | USD | 10.96 | 11.13 | 10.82 | 10.9 | 10.9 | -0.02 (-0.18%) | 202,514 |
13 Aug 2018 | USD | 11.02 | 11.09 | 10.88 | 10.92 | 10.92 | -0.07 (-0.64%) | 379,829 |
10 Aug 2018 | USD | 11.02 | 11.18 | 10.9 | 10.99 | 10.99 | -0.06 (-0.54%) | 139,398 |
9 Aug 2018 | USD | 11.1 | 11.32 | 11.04 | 11.05 | 11.05 | -0.1 (-0.90%) | 183,120 |
8 Aug 2018 | USD | 11.23 | 11.35 | 11.11 | 11.15 | 11.15 | -0.07 (-0.62%) | 190,649 |
7 Aug 2018 | USD | 11.08 | 11.25 | 11.03 | 11.22 | 11.22 | +0.21 (+1.91%) | 227,398 |