Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 10.25 | 10.35 | 9.89 | 9.9 | 9.9 | -0.27 (-2.65%) | 1,233,158 |
30 Oct 2018 | USD | 9.79 | 10.19 | 9.775 | 10.17 | 10.17 | +0.38 (+3.88%) | 805,852 |
29 Oct 2018 | USD | 9.91 | 9.96 | 9.65 | 9.79 | 9.79 | +0.04 (+0.41%) | 525,029 |
26 Oct 2018 | USD | 9.69 | 9.88 | 9.595 | 9.75 | 9.75 | -0.11 (-1.12%) | 660,045 |
25 Oct 2018 | USD | 9.62 | 9.99 | 9.53 | 9.86 | 9.86 | +0.34 (+3.57%) | 882,137 |
24 Oct 2018 | USD | 9.89 | 9.94 | 9.49 | 9.52 | 9.52 | -0.37 (-3.74%) | 877,792 |
23 Oct 2018 | USD | 9.82 | 9.93 | 9.48 | 9.89 | 9.89 | -0.07 (-0.70%) | 1,481,240 |
22 Oct 2018 | USD | 10.04 | 10.24 | 9.89 | 9.96 | 9.96 | -0.08 (-0.80%) | 947,785 |
19 Oct 2018 | USD | 9.9 | 10.08 | 9.8099 | 10.04 | 10.04 | +0.1 (+1.01%) | 646,081 |
18 Oct 2018 | USD | 10.02 | 10.11 | 9.79 | 9.94 | 9.94 | -0.15 (-1.49%) | 391,736 |
17 Oct 2018 | USD | 10.03 | 10.15 | 9.93 | 10.09 | 10.09 | +0.09 (+0.90%) | 469,929 |
16 Oct 2018 | USD | 9.61 | 10.025 | 9.45 | 10 | 10 | +0.44 (+4.60%) | 490,124 |
15 Oct 2018 | USD | 9.48 | 9.71 | 9.4 | 9.56 | 9.56 | +0.02 (+0.21%) | 631,467 |
12 Oct 2018 | USD | 10.02 | 10.02 | 9.3 | 9.54 | 9.54 | -0.3 (-3.05%) | 1,196,702 |
11 Oct 2018 | USD | 10.36 | 10.46 | 9.8 | 9.84 | 9.84 | -0.56 (-5.38%) | 1,003,125 |
10 Oct 2018 | USD | 10.77 | 10.8301 | 10.385 | 10.4 | 10.4 | -0.39 (-3.61%) | 393,062 |
9 Oct 2018 | USD | 10.62 | 10.8 | 10.51 | 10.79 | 10.79 | +0.14 (+1.31%) | 490,877 |
8 Oct 2018 | USD | 10.91 | 11.04 | 10.57 | 10.65 | 10.65 | -0.27 (-2.47%) | 1,331,323 |
5 Oct 2018 | USD | 10.75 | 11 | 10.61 | 10.92 | 10.92 | +0.17 (+1.58%) | 525,873 |
4 Oct 2018 | USD | 11.02 | 11.02 | 10.7 | 10.75 | 10.75 | -0.24 (-2.18%) | 468,515 |
3 Oct 2018 | USD | 10.95 | 11.15 | 10.94 | 10.99 | 10.99 | +0.06 (+0.55%) | 466,238 |
2 Oct 2018 | USD | 10.78 | 11.01 | 10.7303 | 10.93 | 10.93 | +0.11 (+1.02%) | 635,939 |
1 Oct 2018 | USD | 10.73 | 10.87 | 10.62 | 10.82 | 10.82 | +0.13 (+1.22%) | 901,617 |
28 Sep 2018 | USD | 10.84 | 10.97 | 10.68 | 10.69 | 10.69 | -0.21 (-1.93%) | 956,860 |
27 Sep 2018 | USD | 10.98 | 11.08 | 10.84 | 10.9 | 10.9 | -0.05 (-0.46%) | 524,082 |
26 Sep 2018 | USD | 11.22 | 11.23 | 10.94 | 10.95 | 10.95 | -0.22 (-1.97%) | 445,045 |
25 Sep 2018 | USD | 11.44 | 11.5 | 11.17 | 11.17 | 11.17 | -0.25 (-2.19%) | 602,818 |
24 Sep 2018 | USD | 11.25 | 11.43 | 11.21 | 11.42 | 11.42 | +0.18 (+1.60%) | 697,605 |
21 Sep 2018 | USD | 11.24 | 11.5256 | 11.21 | 11.24 | 11.24 | -0.02 (-0.18%) | 1,462,110 |
20 Sep 2018 | USD | 10.97 | 11.27 | 10.97 | 11.26 | 11.26 | +0.32 (+2.93%) | 1,514,410 |