Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | USD | 9.99 | 10.32 | 9.84 | 9.9 | 9.9 | -0.3 (-2.94%) | 3,246,516 |
10 Jul 2018 | USD | 10.2 | 10.5301 | 10 | 10.2 | 10.2 | +0.1 (+0.99%) | 2,630,406 |
9 Jul 2018 | USD | 9.87 | 10.245 | 9.87 | 10.1 | 10.1 | +0.28 (+2.85%) | 1,935,162 |
6 Jul 2018 | USD | 9.44 | 9.84 | 9.361 | 9.82 | 9.82 | +0.3 (+3.15%) | 1,833,583 |
5 Jul 2018 | USD | 9.41 | 9.625 | 9.28 | 9.52 | 9.52 | +0.2 (+2.15%) | 2,235,110 |
4 Jul 2018 | USD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 9.38 | 9.585 | 9.185 | 9.32 | 9.32 | +0.27 (+2.98%) | 1,378,058 |
2 Jul 2018 | USD | 9.59 | 9.6 | 9 | 9.05 | 9.05 | -0.69 (-7.08%) | 3,676,335 |
29 Jun 2018 | USD | 9.67 | 9.865 | 9.64 | 9.74 | 9.74 | +0.05 (+0.52%) | 2,215,094 |
28 Jun 2018 | USD | 9.82 | 9.87 | 9.58 | 9.69 | 9.69 | -0.16 (-1.62%) | 1,583,224 |
27 Jun 2018 | USD | 9.79 | 10.22 | 9.74 | 9.85 | 9.85 | +0.24 (+2.50%) | 1,815,781 |
26 Jun 2018 | USD | 9.45 | 9.66 | 9.26 | 9.61 | 9.61 | +0.21 (+2.23%) | 2,210,730 |
25 Jun 2018 | USD | 9.86 | 9.95 | 9.315 | 9.4 | 9.4 | -0.52 (-5.24%) | 2,587,215 |
22 Jun 2018 | USD | 10.05 | 10.11 | 9.79 | 9.92 | 9.92 | +0.33 (+3.44%) | 5,130,763 |
21 Jun 2018 | USD | 9.6 | 9.8 | 9.49 | 9.59 | 9.59 | -0.14 (-1.44%) | 1,522,087 |
20 Jun 2018 | USD | 9.92 | 9.92 | 9.58 | 9.73 | 9.73 | -0.05 (-0.51%) | 2,396,474 |
19 Jun 2018 | USD | 9.44 | 9.82 | 9.381 | 9.78 | 9.78 | +0.11 (+1.14%) | 1,643,559 |
18 Jun 2018 | USD | 9.48 | 9.81 | 9.41 | 9.67 | 9.67 | +0.12 (+1.26%) | 1,595,334 |
15 Jun 2018 | USD | 9.66 | 9.6725 | 9.29 | 9.55 | 9.55 | -0.25 (-2.55%) | 3,962,934 |
14 Jun 2018 | USD | 10.02 | 10.06 | 9.75 | 9.8 | 9.8 | -0.11 (-1.11%) | 2,374,098 |
13 Jun 2018 | USD | 9.75 | 10.015 | 9.68 | 9.91 | 9.91 | +0.13 (+1.33%) | 2,522,989 |
12 Jun 2018 | USD | 9.92 | 10.03 | 9.65 | 9.78 | 9.78 | -0.09 (-0.91%) | 2,652,794 |
11 Jun 2018 | USD | 9.91 | 10.05 | 9.59 | 9.87 | 9.87 | -0.18 (-1.79%) | 3,052,202 |
8 Jun 2018 | USD | 10.5 | 10.63 | 9.92 | 10.05 | 10.05 | -0.5 (-4.74%) | 2,810,015 |
7 Jun 2018 | USD | 10.4 | 10.675 | 10.37 | 10.55 | 10.55 | +0.28 (+2.73%) | 1,611,571 |
6 Jun 2018 | USD | 10.46 | 10.56 | 10.15 | 10.27 | 10.27 | -0.18 (-1.72%) | 2,586,898 |
5 Jun 2018 | USD | 10.3 | 10.61 | 10.21 | 10.45 | 10.45 | +0.11 (+1.06%) | 3,764,552 |
4 Jun 2018 | USD | 10.47 | 10.47 | 10.06 | 10.34 | 10.34 | -0.08 (-0.77%) | 3,136,928 |
1 Jun 2018 | USD | 10.99 | 10.99 | 10.19 | 10.42 | 10.42 | -0.51 (-4.67%) | 4,125,089 |
31 May 2018 | USD | 11.24 | 11.42 | 10.9 | 10.93 | 10.93 | -0.45 (-3.95%) | 3,575,078 |