Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | USD | 9.63 | 9.66 | 9.56 | 9.63 | 9.63 | -0.01 (-0.10%) | 1,095,000 |
4 Oct 2018 | USD | 9.78 | 9.78 | 9.62 | 9.64 | 9.64 | -0.17 (-1.73%) | 1,545,900 |
3 Oct 2018 | USD | 9.79 | 9.81 | 9.75 | 9.81 | 9.81 | +0.1 (+1.03%) | 810,500 |
2 Oct 2018 | USD | 9.67 | 9.71 | 9.62 | 9.71 | 9.71 | 0.0 (0.0%) | 795,700 |
1 Oct 2018 | USD | 9.74 | 9.8 | 9.7 | 9.71 | 9.71 | -0.03 (-0.31%) | 764,000 |
28 Sep 2018 | USD | 9.77 | 9.78 | 9.71 | 9.74 | 9.74 | +0.02 (+0.21%) | 1,291,700 |
27 Sep 2018 | USD | 9.71 | 9.85 | 9.68 | 9.72 | 9.72 | +0.04 (+0.41%) | 2,003,700 |
26 Sep 2018 | USD | 9.69 | 9.86 | 9.62 | 9.68 | 9.68 | +0.01 (+0.10%) | 1,850,700 |
25 Sep 2018 | USD | 9.64 | 9.69 | 9.64 | 9.67 | 9.67 | +0.03 (+0.31%) | 752,700 |
24 Sep 2018 | USD | 9.6 | 9.65 | 9.6 | 9.64 | 9.64 | +0.02 (+0.21%) | 569,500 |
21 Sep 2018 | USD | 9.62 | 9.67 | 9.58 | 9.62 | 9.62 | +0.04 (+0.42%) | 1,950,500 |
20 Sep 2018 | USD | 9.52 | 9.61 | 9.52 | 9.58 | 9.58 | +0.04 (+0.42%) | 777,200 |
19 Sep 2018 | USD | 9.52 | 9.62 | 9.51 | 9.54 | 9.54 | +0.04 (+0.42%) | 1,314,600 |
18 Sep 2018 | USD | 9.55 | 9.58 | 9.49 | 9.5 | 9.5 | -0.07 (-0.73%) | 1,615,400 |
17 Sep 2018 | USD | 9.58 | 9.58 | 9.55 | 9.57 | 9.57 | -0.04 (-0.42%) | 514,600 |
14 Sep 2018 | USD | 9.56 | 9.61 | 9.53 | 9.61 | 9.61 | +0.08 (+0.84%) | 1,038,400 |
13 Sep 2018 | USD | 9.59 | 9.61 | 9.52 | 9.53 | 9.53 | -0.08 (-0.83%) | 1,820,700 |
12 Sep 2018 | USD | 9.55 | 9.63 | 9.55 | 9.61 | 9.61 | 0.0 (0.0%) | 1,243,800 |
11 Sep 2018 | USD | 9.62 | 9.63 | 9.56 | 9.61 | 9.61 | -0.02 (-0.21%) | 1,378,200 |
10 Sep 2018 | USD | 9.67 | 9.67 | 9.58 | 9.63 | 9.63 | +0.01 (+0.10%) | 885,600 |
7 Sep 2018 | USD | 9.58 | 9.65 | 9.58 | 9.62 | 9.62 | +0.04 (+0.42%) | 1,042,100 |
6 Sep 2018 | USD | 9.71 | 9.73 | 9.58 | 9.58 | 9.58 | -0.14 (-1.44%) | 2,219,900 |
5 Sep 2018 | USD | 9.8 | 9.86 | 9.72 | 9.72 | 9.72 | -0.1 (-1.02%) | 1,698,300 |
4 Sep 2018 | USD | 9.78 | 9.88 | 9.78 | 9.82 | 9.82 | +0.04 (+0.41%) | 747,600 |
3 Sep 2018 | USD | 9.82 | 9.83 | 9.75 | 9.78 | 9.78 | -0.02 (-0.20%) | 778,700 |
31 Aug 2018 | USD | 9.73 | 9.84 | 9.71 | 9.8 | 9.8 | 0.0 (0.0%) | 2,013,700 |
30 Aug 2018 | USD | 9.91 | 9.92 | 9.76 | 9.8 | 9.8 | -0.11 (-1.11%) | 1,470,900 |
29 Aug 2018 | USD | 9.73 | 9.93 | 9.72 | 9.91 | 9.91 | +0.2 (+2.06%) | 2,448,700 |
28 Aug 2018 | USD | 9.69 | 9.72 | 9.67 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,221,200 |
27 Aug 2018 | USD | 9.6 | 9.66 | 9.6 | 9.65 | 9.65 | +0.09 (+0.94%) | 939,200 |