Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | USD | 11.51 | 11.65 | 11.51 | 11.59 | 11.59 | +0.12 (+1.05%) | 1,138,564 |
12 Jul 2018 | USD | 11.46 | 11.6525 | 11.39 | 11.47 | 11.47 | +0.17 (+1.50%) | 2,312,944 |
11 Jul 2018 | USD | 11.28 | 11.51 | 11.111 | 11.3 | 11.3 | +0.25 (+2.26%) | 3,831,347 |
10 Jul 2018 | USD | 11.07 | 11.07 | 10.96 | 11.05 | 11.05 | +0.05 (+0.45%) | 1,469,985 |
9 Jul 2018 | USD | 10.97 | 11 | 10.89 | 11 | 11 | +0.03 (+0.27%) | 765,791 |
6 Jul 2018 | USD | 10.9 | 10.97 | 10.79 | 10.97 | 10.97 | +0.08 (+0.73%) | 1,112,369 |
5 Jul 2018 | USD | 10.85 | 10.97 | 10.84 | 10.89 | 10.89 | 0.0 (0.0%) | 827,751 |
4 Jul 2018 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 10.98 | 11.0778 | 10.8 | 10.89 | 10.89 | -0.01 (-0.09%) | 1,828,043 |
2 Jul 2018 | USD | 10.93 | 10.96 | 10.87 | 10.9 | 10.9 | +0.03 (+0.28%) | 790,115 |
29 Jun 2018 | USD | 10.82 | 10.97 | 10.72 | 10.87 | 10.87 | +0.07 (+0.65%) | 2,206,209 |
28 Jun 2018 | USD | 10.77 | 10.89 | 10.75 | 10.8 | 10.8 | +0.05 (+0.47%) | 701,371 |
27 Jun 2018 | USD | 10.7 | 10.85 | 10.61 | 10.75 | 10.75 | +0.08 (+0.75%) | 2,150,285 |
26 Jun 2018 | USD | 10.6 | 10.7 | 10.57 | 10.67 | 10.67 | +0.08 (+0.76%) | 693,408 |
25 Jun 2018 | USD | 10.66 | 10.7 | 10.55 | 10.59 | 10.59 | -0.1 (-0.94%) | 737,746 |
22 Jun 2018 | USD | 10.6 | 10.7 | 10.55 | 10.69 | 10.69 | +0.16 (+1.52%) | 997,496 |
21 Jun 2018 | USD | 10.56 | 10.71 | 10.5 | 10.53 | 10.53 | -0.03 (-0.28%) | 180,834 |
20 Jun 2018 | USD | 10.49 | 10.64 | 10.49 | 10.56 | 10.56 | +0.04 (+0.38%) | 762,397 |
19 Jun 2018 | USD | 10.6 | 10.6 | 10.5054 | 10.52 | 10.52 | -0.1 (-0.94%) | 466,810 |
18 Jun 2018 | USD | 10.74 | 10.8 | 10.59 | 10.62 | 10.62 | -0.09 (-0.84%) | 347,262 |
15 Jun 2018 | USD | 10.78 | 10.85 | 10.6705 | 10.71 | 10.71 | -0.11 (-1.02%) | 663,476 |
14 Jun 2018 | USD | 10.85 | 10.85 | 10.705 | 10.82 | 10.82 | 0.0 (0.0%) | 116,222 |
13 Jun 2018 | USD | 10.79 | 10.85 | 10.73 | 10.82 | 10.82 | +0.05 (+0.46%) | 3,582,613 |
12 Jun 2018 | USD | 10.74 | 10.825 | 10.74 | 10.77 | 10.77 | +0.03 (+0.28%) | 707,362 |
11 Jun 2018 | USD | 10.67 | 10.77 | 10.66 | 10.74 | 10.74 | +0.04 (+0.37%) | 923,507 |
8 Jun 2018 | USD | 10.64 | 10.7 | 10.64 | 10.7 | 10.7 | +0.05 (+0.47%) | 820,476 |
7 Jun 2018 | USD | 10.58 | 10.7 | 10.58 | 10.65 | 10.65 | +0.11 (+1.04%) | 1,526,668 |
6 Jun 2018 | USD | 10.52 | 10.6 | 10.4712 | 10.54 | 10.54 | +0.05 (+0.48%) | 1,433,674 |
5 Jun 2018 | USD | 10.48 | 10.58 | 10.45 | 10.49 | 10.49 | -0.02 (-0.19%) | 1,192,687 |
4 Jun 2018 | USD | 10.52 | 10.6 | 10.45 | 10.51 | 10.51 | +0.01 (+0.10%) | 2,155,388 |