Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 16.17 | 16.3 | 15.85 | 16.1 | 16.1 | -0.07 (-0.43%) | 342,000 |
3 Sep 2018 | USD | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.15 | 16.3 | 16.03 | 16.17 | 16.17 | -0.05 (-0.31%) | 163,600 |
30 Aug 2018 | USD | 15.8 | 16.3 | 15.79 | 16.22 | 16.22 | +0.42 (+2.66%) | 282,700 |
29 Aug 2018 | USD | 15.21 | 15.96 | 15.18 | 15.8 | 15.8 | +0.58 (+3.81%) | 197,300 |
28 Aug 2018 | USD | 14.89 | 15.32 | 14.75 | 15.22 | 15.22 | +0.29 (+1.94%) | 118,100 |
27 Aug 2018 | USD | 14.8 | 14.97 | 14.48 | 14.93 | 14.93 | +0.14 (+0.95%) | 198,800 |
24 Aug 2018 | USD | 14.5 | 14.92 | 14.16 | 14.79 | 14.79 | +0.29 (+2.00%) | 267,800 |
23 Aug 2018 | USD | 14.3 | 14.51 | 14.04 | 14.5 | 14.5 | +0.15 (+1.05%) | 168,500 |
22 Aug 2018 | USD | 14.6 | 14.89 | 14.2 | 14.35 | 14.35 | -0.27 (-1.85%) | 172,600 |
21 Aug 2018 | USD | 14.55 | 14.95 | 14.49 | 14.62 | 14.62 | +0.08 (+0.55%) | 125,200 |
20 Aug 2018 | USD | 14.05 | 14.7 | 13.69 | 14.54 | 14.54 | +0.54 (+3.86%) | 209,600 |
17 Aug 2018 | USD | 14 | 14.03 | 13.64 | 14 | 14 | -0.02 (-0.14%) | 107,300 |
16 Aug 2018 | USD | 13.87 | 14.11 | 13.66 | 14.02 | 14.02 | +0.16 (+1.15%) | 108,600 |
15 Aug 2018 | USD | 13.85 | 13.89 | 13.61 | 13.86 | 13.86 | +0.01 (+0.07%) | 93,100 |
14 Aug 2018 | USD | 13.91 | 14.36 | 13.81 | 13.85 | 13.85 | -0.09 (-0.65%) | 95,400 |
13 Aug 2018 | USD | 14.02 | 14.61 | 13.68 | 13.94 | 13.94 | -0.06 (-0.43%) | 517,300 |
10 Aug 2018 | USD | 12.81 | 14.18 | 12.71 | 14 | 14 | +1.19 (+9.29%) | 249,800 |
9 Aug 2018 | USD | 12.72 | 12.95 | 12.4 | 12.81 | 12.81 | +0.14 (+1.10%) | 220,900 |
8 Aug 2018 | USD | 12.64 | 13.24 | 11.9 | 12.67 | 12.67 | +0.39 (+3.18%) | 415,600 |
7 Aug 2018 | USD | 12.39 | 12.46 | 12.03 | 12.28 | 12.28 | -0.14 (-1.13%) | 226,300 |
6 Aug 2018 | USD | 12.28 | 12.5 | 12.28 | 12.42 | 12.42 | +0.08 (+0.65%) | 59,300 |
3 Aug 2018 | USD | 12.44 | 12.54 | 12.18 | 12.34 | 12.34 | -0.03 (-0.24%) | 111,200 |
2 Aug 2018 | USD | 12.12 | 12.43 | 12.05 | 12.37 | 12.37 | +0.24 (+1.98%) | 126,100 |
1 Aug 2018 | USD | 11.69 | 12.22 | 11.69 | 12.13 | 12.13 | +0.4 (+3.41%) | 191,400 |
31 Jul 2018 | USD | 11.35 | 11.91 | 11.35 | 11.73 | 11.73 | +0.37 (+3.26%) | 219,700 |
30 Jul 2018 | USD | 11.5 | 11.56 | 11.12 | 11.36 | 11.36 | -0.14 (-1.22%) | 155,200 |
27 Jul 2018 | USD | 11.92 | 11.99 | 11.42 | 11.5 | 11.5 | -0.43 (-3.60%) | 370,300 |
26 Jul 2018 | USD | 12.15 | 12.15 | 11.89 | 11.93 | 11.93 | -0.21 (-1.73%) | 206,800 |
25 Jul 2018 | USD | 11.97 | 12.24 | 11.76 | 12.14 | 12.14 | +0.14 (+1.17%) | 527,600 |