Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 9.19 | 9.28 | 8.98 | 9.21 | 92.1 | -0.05 (-0.54%) | 2,717,171 |
13 Sep 2018 | USD | 9.11 | 9.47 | 9.03 | 9.26 | 92.6 | +0.04 (+0.43%) | 2,277,970 |
12 Sep 2018 | USD | 8.87 | 9.33 | 8.87 | 9.22 | 92.2 | +0.46 (+5.25%) | 2,935,280 |
11 Sep 2018 | USD | 8.22 | 8.79 | 8.22 | 8.76 | 87.6 | +0.48 (+5.80%) | 2,829,786 |
10 Sep 2018 | USD | 8.19 | 8.39 | 8.1301 | 8.28 | 82.8 | +0.13 (+1.60%) | 3,112,742 |
7 Sep 2018 | USD | 7.96 | 8.17 | 7.82 | 8.15 | 81.5 | +0.03 (+0.37%) | 3,744,369 |
6 Sep 2018 | USD | 8.41 | 8.41 | 7.98 | 8.12 | 81.2 | -0.32 (-3.79%) | 3,792,802 |
5 Sep 2018 | USD | 8.71 | 8.71 | 8.4 | 8.44 | 84.4 | -0.34 (-3.87%) | 2,608,523 |
4 Sep 2018 | USD | 9.03 | 9.095 | 8.74 | 8.78 | 87.8 | -0.22 (-2.44%) | 3,315,589 |
3 Sep 2018 | USD | 9 | 9 | 9 | 9 | 90 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.15 | 9.15 | 8.88 | 9 | 90 | -0.17 (-1.85%) | 3,516,983 |
30 Aug 2018 | USD | 9.9 | 9.9 | 9.14 | 9.17 | 91.7 | -0.78 (-7.84%) | 3,698,127 |
29 Aug 2018 | USD | 9.68 | 10 | 9.6 | 9.95 | 99.5 | +0.31 (+3.22%) | 1,847,866 |
28 Aug 2018 | USD | 9.65 | 9.7654 | 9.53 | 9.64 | 96.4 | +0.11 (+1.15%) | 2,311,109 |
27 Aug 2018 | USD | 9.57 | 9.73 | 9.5 | 9.53 | 95.3 | 0.0 (0.0%) | 1,841,514 |
24 Aug 2018 | USD | 9.54 | 9.63 | 9.43 | 9.53 | 95.3 | +0.09 (+0.95%) | 1,627,946 |
23 Aug 2018 | USD | 9.54 | 9.55 | 9.265 | 9.44 | 94.4 | -0.12 (-1.26%) | 1,572,245 |
22 Aug 2018 | USD | 9.68 | 9.701 | 9.465 | 9.56 | 95.6 | +0.02 (+0.21%) | 2,549,753 |
21 Aug 2018 | USD | 9.38 | 9.685 | 9.37 | 9.54 | 95.4 | +0.31 (+3.36%) | 2,614,689 |
20 Aug 2018 | USD | 9.11 | 9.28 | 9.07 | 9.23 | 92.3 | +0.14 (+1.54%) | 2,879,037 |
17 Aug 2018 | USD | 8.9 | 9.155 | 8.78 | 9.09 | 90.9 | +0.19 (+2.13%) | 2,044,675 |
16 Aug 2018 | USD | 8.89 | 8.98 | 8.79 | 8.9 | 89 | +0.08 (+0.91%) | 1,557,629 |
15 Aug 2018 | USD | 9.37 | 9.41 | 8.685 | 8.82 | 88.2 | -0.66 (-6.96%) | 2,191,033 |
14 Aug 2018 | USD | 9.54 | 9.81 | 9.44 | 9.48 | 94.8 | +0.08 (+0.85%) | 1,427,483 |
13 Aug 2018 | USD | 9.63 | 9.67 | 9.35 | 9.4 | 94 | -0.28 (-2.89%) | 1,193,525 |
10 Aug 2018 | USD | 9.41 | 9.7 | 9.344 | 9.68 | 96.8 | +0.26 (+2.76%) | 1,194,589 |
9 Aug 2018 | USD | 9.56 | 9.63 | 9.36 | 9.42 | 94.2 | -0.13 (-1.36%) | 1,873,969 |
8 Aug 2018 | USD | 9.34 | 9.57 | 9.28 | 9.55 | 95.5 | +0.08 (+0.84%) | 1,506,633 |
7 Aug 2018 | USD | 9.51 | 9.69 | 9.41 | 9.47 | 94.7 | +0.16 (+1.72%) | 1,692,072 |
6 Aug 2018 | USD | 9.25 | 9.32 | 9.07 | 9.31 | 93.1 | +0.11 (+1.20%) | 1,797,533 |