Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | USD | 10.57 | 10.61 | 10.16 | 10.16 | 10.16 | -0.36 (-3.42%) | 127,200 |
25 Jul 2018 | USD | 10.69 | 10.75 | 10.49 | 10.52 | 10.52 | -0.17 (-1.59%) | 112,800 |
24 Jul 2018 | USD | 10.62 | 10.85 | 10.54 | 10.69 | 10.69 | +0.13 (+1.23%) | 1,503,700 |
23 Jul 2018 | USD | 10.67 | 10.67 | 10.4 | 10.56 | 10.56 | -0.19 (-1.77%) | 154,600 |
20 Jul 2018 | USD | 10.55 | 11.02 | 10.55 | 10.75 | 10.75 | +0.31 (+2.97%) | 186,400 |
19 Jul 2018 | USD | 10.29 | 10.51 | 10.12 | 10.44 | 10.44 | +0.14 (+1.36%) | 162,600 |
18 Jul 2018 | USD | 10.49 | 10.54 | 10.26 | 10.3 | 10.3 | -0.2 (-1.90%) | 140,200 |
17 Jul 2018 | USD | 10.31 | 10.54 | 10.25 | 10.5 | 10.5 | +0.15 (+1.45%) | 188,000 |
16 Jul 2018 | USD | 10.31 | 10.35 | 9.97 | 10.35 | 10.35 | +0.25 (+2.48%) | 92,400 |
13 Jul 2018 | USD | 9.96 | 10.12 | 9.95 | 10.1 | 10.1 | +0.05 (+0.50%) | 84,800 |
12 Jul 2018 | USD | 9.75 | 10.15 | 9.7 | 10.05 | 10.05 | +0.31 (+3.18%) | 435,300 |
11 Jul 2018 | USD | 9.77 | 10 | 9.64 | 9.74 | 9.74 | +0.05 (+0.52%) | 247,400 |
10 Jul 2018 | USD | 9.64 | 9.72 | 9.51 | 9.69 | 9.69 | +0.18 (+1.89%) | 124,200 |
9 Jul 2018 | USD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
6 Jul 2018 | USD | 9.55 | 9.68 | 9.45 | 9.51 | 9.51 | -0.03 (-0.31%) | 51,500 |
5 Jul 2018 | USD | 9.69 | 9.69 | 9.29 | 9.54 | 9.54 | -0.03 (-0.31%) | 78,200 |
4 Jul 2018 | USD | 9.62 | 9.62 | 9.51 | 9.57 | 9.57 | +0.07 (+0.74%) | 942,600 |
3 Jul 2018 | USD | 9.46 | 9.63 | 9.42 | 9.5 | 9.5 | 0.0 (0.0%) | 527,200 |
2 Jul 2018 | USD | 9.71 | 9.71 | 9.5 | 9.5 | 9.5 | -0.11 (-1.14%) | 47,800 |
29 Jun 2018 | USD | 9.52 | 9.77 | 9.42 | 9.61 | 9.61 | +0.21 (+2.23%) | 617,700 |
28 Jun 2018 | USD | 9.2 | 9.51 | 9.11 | 9.4 | 9.4 | +0.2 (+2.17%) | 164,100 |
27 Jun 2018 | USD | 9.61 | 9.61 | 9.07 | 9.2 | 9.2 | -0.3 (-3.16%) | 91,000 |
26 Jun 2018 | USD | 9.44 | 9.75 | 9.23 | 9.5 | 9.5 | +0.15 (+1.60%) | 363,300 |
25 Jun 2018 | USD | 9.25 | 9.53 | 9.15 | 9.35 | 9.35 | +0.15 (+1.63%) | 88,400 |
22 Jun 2018 | USD | 9.21 | 9.3 | 9.08 | 9.2 | 9.2 | +0.02 (+0.22%) | 66,300 |
21 Jun 2018 | USD | 9.25 | 9.28 | 9.08 | 9.18 | 9.18 | -0.12 (-1.29%) | 66,500 |
20 Jun 2018 | USD | 9.3 | 9.6 | 9.22 | 9.3 | 9.3 | -0.17 (-1.80%) | 355,100 |
19 Jun 2018 | USD | 8.8 | 9.6 | 8.7 | 9.47 | 9.47 | +0.57 (+6.40%) | 299,300 |
18 Jun 2018 | USD | 9.01 | 9.1 | 8.85 | 8.9 | 8.9 | -0.28 (-3.05%) | 204,500 |
15 Jun 2018 | USD | 9.23 | 9.3 | 8.96 | 9.18 | 9.18 | +0.01 (+0.11%) | 435,500 |