Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | USD | 11.43 | 11.46 | 11.266 | 11.31 | 56.55 | +0.05 (+0.44%) | 42,786 |
27 Sep 2018 | USD | 11.37 | 11.37 | 11.2 | 11.26 | 56.3 | -0.26 (-2.26%) | 31,251 |
26 Sep 2018 | USD | 11.25 | 11.58 | 11.12 | 11.52 | 57.6 | +0.13 (+1.14%) | 125,367 |
25 Sep 2018 | USD | 11.11 | 11.42 | 11.09 | 11.39 | 56.95 | +0.12 (+1.06%) | 54,267 |
24 Sep 2018 | USD | 11.35 | 11.55 | 11.24 | 11.27 | 56.35 | +0.01 (+0.09%) | 101,103 |
21 Sep 2018 | USD | 11.27 | 11.31 | 11.11 | 11.26 | 56.3 | -0.01 (-0.09%) | 94,188 |
20 Sep 2018 | USD | 11.25 | 11.32 | 11.17 | 11.27 | 56.35 | -0.19 (-1.66%) | 94,133 |
19 Sep 2018 | USD | 11.53 | 11.53 | 11.35 | 11.46 | 57.3 | -0.4 (-3.37%) | 130,127 |
18 Sep 2018 | USD | 11.8 | 11.87 | 11.61 | 11.86 | 59.3 | -0.03 (-0.25%) | 103,307 |
17 Sep 2018 | USD | 11.53 | 11.93 | 11.5 | 11.89 | 59.45 | +0.35 (+3.03%) | 65,831 |
14 Sep 2018 | USD | 11.74 | 11.84 | 11.53 | 11.54 | 57.7 | -0.26 (-2.20%) | 69,950 |
13 Sep 2018 | USD | 11.89 | 11.9 | 11.7869 | 11.8 | 59 | -0.33 (-2.72%) | 60,446 |
12 Sep 2018 | USD | 12.24 | 12.3 | 12.07 | 12.13 | 60.65 | -0.17 (-1.38%) | 41,537 |
11 Sep 2018 | USD | 12.86 | 12.9101 | 12.28 | 12.3 | 61.5 | -0.39 (-3.07%) | 109,236 |
10 Sep 2018 | USD | 12.8 | 12.8179 | 12.59 | 12.69 | 63.45 | -0.37 (-2.83%) | 77,336 |
7 Sep 2018 | USD | 13.1 | 13.2 | 12.84 | 13.06 | 65.3 | +0.25 (+1.95%) | 65,454 |
6 Sep 2018 | USD | 12.58 | 13.08 | 12.5 | 12.81 | 64.05 | +0.36 (+2.89%) | 119,103 |
5 Sep 2018 | USD | 12.44 | 12.78 | 12.39 | 12.45 | 62.25 | +0.118 (+0.96%) | 78,158 |
4 Sep 2018 | USD | 12.3691 | 12.7 | 12.32 | 12.3317 | 61.6585 | +0.062 (+0.50%) | 98,563 |
3 Sep 2018 | USD | 12.27 | 12.27 | 12.27 | 12.27 | 61.35 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 12.57 | 12.62 | 12.21 | 12.27 | 61.35 | -0.2 (-1.60%) | 118,599 |
30 Aug 2018 | USD | 12.2 | 12.65 | 12.12 | 12.47 | 62.35 | +0.273 (+2.24%) | 125,104 |
29 Aug 2018 | USD | 12.21 | 12.31 | 12.06 | 12.1969 | 60.9845 | -0.023 (-0.19%) | 87,385 |
28 Aug 2018 | USD | 12.09 | 12.33 | 12.08 | 12.22 | 61.1 | +0.01 (+0.08%) | 85,956 |
27 Aug 2018 | USD | 11.99 | 12.21 | 11.9799 | 12.21 | 61.05 | +0.04 (+0.33%) | 97,775 |
24 Aug 2018 | USD | 12.07 | 12.21 | 11.99 | 12.17 | 60.85 | -0.07 (-0.57%) | 187,882 |
23 Aug 2018 | USD | 12.2 | 12.43 | 12.06 | 12.24 | 61.2 | -0.09 (-0.73%) | 108,575 |
22 Aug 2018 | USD | 12.45 | 12.47 | 12.2099 | 12.33 | 61.65 | -0.08 (-0.64%) | 167,075 |
21 Aug 2018 | USD | 12.14 | 12.45 | 12.06 | 12.41 | 62.05 | +0.21 (+1.72%) | 147,722 |
20 Aug 2018 | USD | 12.2 | 12.3 | 12.12 | 12.2 | 61 | -0.26 (-2.09%) | 135,628 |