Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2018 | USD | 9.35 | 9.49 | 9 | 9.4 | 9.4 | +0.16 (+1.73%) | 237,200 |
5 Sep 2018 | USD | 9.21 | 9.3 | 9.1 | 9.24 | 9.24 | -0.01 (-0.11%) | 219,000 |
4 Sep 2018 | USD | 9.3 | 9.4 | 9.09 | 9.25 | 9.25 | -0.1 (-1.07%) | 146,900 |
3 Sep 2018 | USD | 9.52 | 9.52 | 9.33 | 9.35 | 9.35 | -0.28 (-2.91%) | 161,000 |
31 Aug 2018 | USD | 9.3 | 9.79 | 9.3 | 9.63 | 9.63 | +0.53 (+5.82%) | 395,600 |
30 Aug 2018 | USD | 9.22 | 9.45 | 9.1 | 9.1 | 9.1 | -0.25 (-2.67%) | 145,700 |
29 Aug 2018 | USD | 9.38 | 9.48 | 9.33 | 9.35 | 9.35 | +0.11 (+1.19%) | 127,800 |
28 Aug 2018 | USD | 9.38 | 9.48 | 9.24 | 9.24 | 9.24 | -0.26 (-2.74%) | 272,400 |
27 Aug 2018 | USD | 9.25 | 9.55 | 9.25 | 9.5 | 9.5 | +0.25 (+2.70%) | 209,900 |
24 Aug 2018 | USD | 9.54 | 9.54 | 9.25 | 9.25 | 9.25 | -0.11 (-1.18%) | 213,400 |
23 Aug 2018 | USD | 9.5 | 9.52 | 9.34 | 9.36 | 9.36 | -0.23 (-2.40%) | 353,000 |
22 Aug 2018 | USD | 9.44 | 9.59 | 9.32 | 9.59 | 9.59 | +0.2 (+2.13%) | 563,300 |
21 Aug 2018 | USD | 9.45 | 9.69 | 9.32 | 9.39 | 9.39 | -0.1 (-1.05%) | 154,600 |
20 Aug 2018 | USD | 9.43 | 9.58 | 9.32 | 9.49 | 9.49 | +0.06 (+0.64%) | 172,800 |
17 Aug 2018 | USD | 9.47 | 9.54 | 9.28 | 9.43 | 9.43 | -0.18 (-1.87%) | 322,700 |
16 Aug 2018 | USD | 9.8 | 9.8 | 9.45 | 9.61 | 9.61 | -0.05 (-0.52%) | 221,300 |
15 Aug 2018 | USD | 9.69 | 9.74 | 9.62 | 9.66 | 9.66 | -0.04 (-0.41%) | 258,400 |
14 Aug 2018 | USD | 9.95 | 10.04 | 9.64 | 9.7 | 9.7 | -0.3 (-3%) | 472,800 |
13 Aug 2018 | USD | 9.99 | 10.1 | 9.82 | 10 | 10 | -0.08 (-0.79%) | 300,200 |
10 Aug 2018 | USD | 10.23 | 10.33 | 9.91 | 10.08 | 10.08 | -0.3 (-2.89%) | 181,200 |
9 Aug 2018 | USD | 10.05 | 10.38 | 9.69 | 10.38 | 10.38 | +0.38 (+3.80%) | 278,900 |
8 Aug 2018 | USD | 10.4 | 10.46 | 9.8 | 10 | 10 | -0.35 (-3.38%) | 515,600 |
7 Aug 2018 | USD | 10.55 | 10.67 | 10.27 | 10.35 | 10.35 | -0.2 (-1.90%) | 201,300 |
6 Aug 2018 | USD | 10.47 | 10.55 | 10.36 | 10.55 | 10.55 | +0.16 (+1.54%) | 99,100 |
3 Aug 2018 | USD | 10.24 | 10.46 | 10.17 | 10.39 | 10.39 | +0.19 (+1.86%) | 203,900 |
2 Aug 2018 | USD | 10.23 | 10.23 | 10.07 | 10.2 | 10.2 | 0.0 (0.0%) | 165,500 |
1 Aug 2018 | USD | 10.31 | 10.33 | 9.99 | 10.2 | 10.2 | -0.1 (-0.97%) | 147,300 |
31 Jul 2018 | USD | 10.15 | 10.3 | 10.1 | 10.3 | 10.3 | +0.16 (+1.58%) | 141,900 |
30 Jul 2018 | USD | 10.22 | 10.3 | 9.94 | 10.14 | 10.14 | +0.05 (+0.50%) | 252,300 |
27 Jul 2018 | USD | 10.33 | 10.33 | 10.03 | 10.09 | 10.09 | -0.07 (-0.69%) | 105,100 |