Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 14.94 | 15.16 | 14.44 | 14.45 | 14.45 | -0.44 (-2.96%) | 153,458 |
18 Sep 2018 | USD | 14.75 | 15.3 | 14.75 | 14.89 | 14.89 | +0.05 (+0.34%) | 227,940 |
17 Sep 2018 | USD | 15.55 | 15.69 | 14.71 | 14.84 | 14.84 | -0.76 (-4.87%) | 177,878 |
14 Sep 2018 | USD | 15.25 | 15.9 | 14.93 | 15.6 | 15.6 | +0.29 (+1.89%) | 334,931 |
13 Sep 2018 | USD | 14.42 | 15.34 | 14.05 | 15.31 | 15.31 | +0.66 (+4.51%) | 428,611 |
12 Sep 2018 | USD | 15.04 | 15.39 | 14.5003 | 14.65 | 14.65 | -0.64 (-4.19%) | 326,684 |
11 Sep 2018 | USD | 15.63 | 15.95 | 15.04 | 15.29 | 15.29 | -0.36 (-2.30%) | 308,913 |
10 Sep 2018 | USD | 15.84 | 16 | 15.41 | 15.65 | 15.65 | -0.2 (-1.26%) | 222,072 |
7 Sep 2018 | USD | 15.62 | 16.05 | 15 | 15.85 | 15.85 | +0.2 (+1.28%) | 291,950 |
6 Sep 2018 | USD | 15.91 | 16.12 | 14.01 | 15.65 | 15.65 | -0.2 (-1.26%) | 401,182 |
5 Sep 2018 | USD | 16.29 | 16.41 | 15.2 | 15.85 | 15.85 | +0.03 (+0.19%) | 724,676 |
4 Sep 2018 | USD | 14.08 | 16.24 | 14 | 15.82 | 15.82 | +2.03 (+14.72%) | 777,452 |
3 Sep 2018 | USD | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 13.75 | 13.96 | 13.39 | 13.79 | 13.79 | +0.1 (+0.73%) | 242,255 |
30 Aug 2018 | USD | 12.86 | 13.75 | 12.81 | 13.69 | 13.69 | +0.85 (+6.62%) | 321,419 |
29 Aug 2018 | USD | 12.96 | 13.05 | 12.75 | 12.84 | 12.84 | -0.13 (-1.00%) | 109,967 |
28 Aug 2018 | USD | 12.65 | 13.5 | 12.55 | 12.97 | 12.97 | +0.41 (+3.26%) | 396,659 |
27 Aug 2018 | USD | 12.4 | 12.6 | 12.25 | 12.56 | 12.56 | 0.0 (0.0%) | 257,616 |
24 Aug 2018 | USD | 12.49 | 12.93 | 12.35 | 12.56 | 12.56 | +0.06 (+0.48%) | 327,353 |
23 Aug 2018 | USD | 12.5 | 12.54 | 12.2601 | 12.5 | 12.5 | +0.06 (+0.48%) | 214,382 |
22 Aug 2018 | USD | 12.25 | 12.55 | 12.1 | 12.44 | 12.44 | +0.11 (+0.89%) | 343,573 |
21 Aug 2018 | USD | 12.17 | 12.5 | 12.1 | 12.33 | 12.33 | +0.16 (+1.31%) | 455,598 |
20 Aug 2018 | USD | 11.85 | 12.23 | 11.7015 | 12.17 | 12.17 | +0.43 (+3.66%) | 341,970 |
17 Aug 2018 | USD | 11.69 | 11.79 | 11.17 | 11.74 | 11.74 | +0.04 (+0.34%) | 296,339 |
16 Aug 2018 | USD | 11.55 | 11.8 | 11.505 | 11.7 | 11.7 | +0.06 (+0.52%) | 266,448 |
15 Aug 2018 | USD | 11.59 | 11.7 | 11.5 | 11.64 | 11.64 | -0.01 (-0.09%) | 294,627 |
14 Aug 2018 | USD | 11.5 | 11.75 | 11.08 | 11.65 | 11.65 | +0.15 (+1.30%) | 400,693 |
13 Aug 2018 | USD | 11.75 | 11.9273 | 11.05 | 11.5 | 11.5 | -0.25 (-2.13%) | 430,202 |
10 Aug 2018 | USD | 12 | 12 | 11.5 | 11.75 | 11.75 | 0.0 (0.0%) | 2,520,237 |