Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 12.02 | 12.19 | 11.625 | 11.72 | 11.72 | -0.17 (-1.43%) | 407,884 |
26 Oct 2018 | USD | 11.92 | 12.44 | 11.6 | 11.89 | 11.89 | -0.12 (-1.00%) | 636,908 |
25 Oct 2018 | USD | 11.97 | 12.17 | 11.8 | 12.01 | 12.01 | +0.11 (+0.92%) | 302,459 |
24 Oct 2018 | USD | 12.5 | 12.66 | 11.83 | 11.9 | 11.9 | -0.6 (-4.80%) | 558,642 |
23 Oct 2018 | USD | 12.32 | 12.65 | 11.95 | 12.5 | 12.5 | -0.01 (-0.08%) | 484,952 |
22 Oct 2018 | USD | 12.3 | 12.525 | 12.11 | 12.51 | 12.51 | +0.25 (+2.04%) | 353,292 |
19 Oct 2018 | USD | 12.65 | 12.75 | 12.13 | 12.26 | 12.26 | -0.4 (-3.16%) | 534,807 |
18 Oct 2018 | USD | 12.92 | 12.93 | 12.52 | 12.66 | 12.66 | -0.26 (-2.01%) | 463,565 |
17 Oct 2018 | USD | 12.9 | 13.01 | 12.56 | 12.92 | 12.92 | 0.0 (0.0%) | 285,856 |
16 Oct 2018 | USD | 12.52 | 13.2126 | 12.22 | 12.92 | 12.92 | +0.48 (+3.86%) | 411,047 |
15 Oct 2018 | USD | 12.91 | 12.91 | 12.32 | 12.44 | 12.44 | -0.23 (-1.82%) | 572,811 |
12 Oct 2018 | USD | 13.54 | 13.78 | 12.55 | 12.67 | 12.67 | -0.69 (-5.16%) | 671,025 |
11 Oct 2018 | USD | 13.79 | 13.96 | 13.1985 | 13.36 | 13.36 | -0.61 (-4.37%) | 875,081 |
10 Oct 2018 | USD | 14.3 | 14.3 | 13.78 | 13.97 | 13.97 | -0.32 (-2.24%) | 622,786 |
9 Oct 2018 | USD | 14.64 | 14.7 | 14.13 | 14.29 | 14.29 | -0.42 (-2.86%) | 521,470 |
8 Oct 2018 | USD | 14.87 | 15.08 | 14.62 | 14.71 | 14.71 | -0.36 (-2.39%) | 581,559 |
5 Oct 2018 | USD | 15.68 | 15.94 | 15.062 | 15.07 | 15.07 | -0.57 (-3.64%) | 364,176 |
4 Oct 2018 | USD | 15.95 | 16.23 | 15.575 | 15.64 | 15.64 | -0.36 (-2.25%) | 404,687 |
3 Oct 2018 | USD | 15.32 | 16.15 | 15.22 | 16 | 16 | +0.72 (+4.71%) | 491,724 |
2 Oct 2018 | USD | 15.24 | 15.29 | 15.01 | 15.28 | 15.28 | +0.03 (+0.20%) | 510,778 |
1 Oct 2018 | USD | 15.65 | 15.79 | 15.24 | 15.25 | 15.25 | -0.35 (-2.24%) | 634,064 |
28 Sep 2018 | USD | 15.7 | 15.8 | 15.55 | 15.6 | 15.6 | -0.1 (-0.64%) | 1,126,082 |
27 Sep 2018 | USD | 15.85 | 15.95 | 15.7 | 15.7 | 15.7 | -0.2 (-1.26%) | 525,200 |
26 Sep 2018 | USD | 15.75 | 16.1 | 15.65 | 15.9 | 15.9 | +0.2 (+1.27%) | 454,853 |
25 Sep 2018 | USD | 15.55 | 16.05 | 15.55 | 15.7 | 15.7 | +0.05 (+0.32%) | 456,985 |
24 Sep 2018 | USD | 15.6 | 15.87 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 363,535 |
21 Sep 2018 | USD | 15.85 | 15.9 | 15.55 | 15.65 | 15.65 | -0.2 (-1.26%) | 541,266 |
20 Sep 2018 | USD | 16 | 16.05 | 15.6 | 15.85 | 15.85 | +0.1 (+0.63%) | 431,517 |
19 Sep 2018 | USD | 15.6 | 15.85 | 15.405 | 15.75 | 15.75 | +0.1 (+0.64%) | 309,230 |
18 Sep 2018 | USD | 16.3 | 16.375 | 15.6 | 15.65 | 15.65 | -0.45 (-2.80%) | 611,420 |