Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | USD | 11.09 | 11.25 | 10.96 | 11.05 | 11.05 | -0.03 (-0.27%) | 69,400 |
17 Oct 2018 | USD | 10.96 | 11.17 | 10.85 | 11.08 | 11.08 | +0.14 (+1.28%) | 491,100 |
16 Oct 2018 | USD | 10.7 | 10.95 | 10.68 | 10.94 | 10.94 | +0.34 (+3.21%) | 706,100 |
15 Oct 2018 | USD | 10.8 | 10.88 | 10.54 | 10.6 | 10.6 | 0.0 (0.0%) | 568,500 |
12 Oct 2018 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
11 Oct 2018 | USD | 10.82 | 10.89 | 10.51 | 10.6 | 10.6 | -0.05 (-0.47%) | 422,900 |
10 Oct 2018 | USD | 10.73 | 10.93 | 10.63 | 10.65 | 10.65 | -0.21 (-1.93%) | 464,000 |
9 Oct 2018 | USD | 10.55 | 10.99 | 10.55 | 10.86 | 10.86 | +0.24 (+2.26%) | 525,900 |
8 Oct 2018 | USD | 10.75 | 10.82 | 10.43 | 10.62 | 10.62 | +0.12 (+1.14%) | 111,800 |
5 Oct 2018 | USD | 10.67 | 10.67 | 10.39 | 10.5 | 10.5 | -0.03 (-0.28%) | 74,600 |
4 Oct 2018 | USD | 10.5 | 10.75 | 10.18 | 10.53 | 10.53 | -0.02 (-0.19%) | 405,700 |
3 Oct 2018 | USD | 10.49 | 10.71 | 10.44 | 10.55 | 10.55 | +0.18 (+1.74%) | 630,700 |
2 Oct 2018 | USD | 10.33 | 10.6 | 10.33 | 10.37 | 10.37 | +0.12 (+1.17%) | 308,800 |
1 Oct 2018 | USD | 10.15 | 10.25 | 9.92 | 10.25 | 10.25 | +0.15 (+1.49%) | 1,438,800 |
28 Sep 2018 | USD | 10.04 | 10.18 | 9.99 | 10.1 | 10.1 | -0.05 (-0.49%) | 112,600 |
27 Sep 2018 | USD | 10.14 | 10.2 | 10.09 | 10.15 | 10.15 | +0.1 (+1.00%) | 109,500 |
26 Sep 2018 | USD | 10 | 10.2 | 10 | 10.05 | 10.05 | +0.05 (+0.50%) | 372,900 |
25 Sep 2018 | USD | 9.83 | 10.05 | 9.76 | 10 | 10 | +0.01 (+0.10%) | 319,300 |
24 Sep 2018 | USD | 10.05 | 10.09 | 9.87 | 9.99 | 9.99 | -0.1 (-0.99%) | 220,000 |
21 Sep 2018 | USD | 9.9 | 10.1 | 9.85 | 10.09 | 10.09 | +0.24 (+2.44%) | 236,400 |
20 Sep 2018 | USD | 9.85 | 9.85 | 9.59 | 9.85 | 9.85 | +0.12 (+1.23%) | 123,600 |
19 Sep 2018 | USD | 9.83 | 9.83 | 9.64 | 9.73 | 9.73 | -0.07 (-0.71%) | 147,000 |
18 Sep 2018 | USD | 9.6 | 9.86 | 9.6 | 9.8 | 9.8 | +0.2 (+2.08%) | 162,400 |
17 Sep 2018 | USD | 9.52 | 9.64 | 9.45 | 9.6 | 9.6 | +0.1 (+1.05%) | 150,500 |
14 Sep 2018 | USD | 9.51 | 9.74 | 9.31 | 9.5 | 9.5 | 0.0 (0.0%) | 91,800 |
13 Sep 2018 | USD | 9.27 | 9.5 | 9.21 | 9.5 | 9.5 | +0.3 (+3.26%) | 236,400 |
12 Sep 2018 | USD | 9.3 | 9.49 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 176,900 |
11 Sep 2018 | USD | 9.23 | 9.3 | 9.14 | 9.3 | 9.3 | -0.07 (-0.75%) | 4,843,200 |
10 Sep 2018 | USD | 9.5 | 9.6 | 9.32 | 9.37 | 9.37 | -0.03 (-0.32%) | 238,700 |
7 Sep 2018 | USD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |