Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | USD | 12.15 | 13.4 | 12.15 | 13.15 | 13.15 | +1 (+8.23%) | 1,586,858 |
7 Sep 2018 | USD | 11.5 | 12.425 | 11.303 | 12.15 | 12.15 | -0.15 (-1.22%) | 785,601 |
6 Sep 2018 | USD | 12.15 | 12.7 | 12.05 | 12.3 | 12.3 | +0.05 (+0.41%) | 435,451 |
5 Sep 2018 | USD | 12.9 | 13.35 | 12.05 | 12.25 | 12.25 | -0.45 (-3.54%) | 593,714 |
4 Sep 2018 | USD | 12.75 | 13.2 | 11.9 | 12.7 | 12.7 | -0.1 (-0.78%) | 926,093 |
3 Sep 2018 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 12.5 | 12.95 | 12.4 | 12.8 | 12.8 | +0.25 (+1.99%) | 361,382 |
30 Aug 2018 | USD | 13.1 | 13.126 | 12.5 | 12.55 | 12.55 | -0.55 (-4.20%) | 554,530 |
29 Aug 2018 | USD | 13.55 | 13.55 | 12.3 | 13.1 | 13.1 | -0.5 (-3.68%) | 556,683 |
28 Aug 2018 | USD | 13.65 | 13.925 | 13.6 | 13.6 | 13.6 | -0.05 (-0.37%) | 440,563 |
27 Aug 2018 | USD | 13.75 | 13.95 | 13.35 | 13.65 | 13.65 | 0.0 (0.0%) | 447,433 |
24 Aug 2018 | USD | 13.8 | 13.85 | 13.375 | 13.65 | 13.65 | 0.0 (0.0%) | 585,588 |
23 Aug 2018 | USD | 12.95 | 13.8 | 12.8 | 13.65 | 13.65 | +0.7 (+5.41%) | 828,022 |
22 Aug 2018 | USD | 12.6 | 13 | 12.45 | 12.95 | 12.95 | +0.25 (+1.97%) | 470,036 |
21 Aug 2018 | USD | 12.75 | 12.9 | 12.5 | 12.7 | 12.7 | -0.05 (-0.39%) | 620,624 |
20 Aug 2018 | USD | 12.9 | 13.3 | 12.7 | 12.75 | 12.75 | 0.0 (0.0%) | 638,901 |
17 Aug 2018 | USD | 12.55 | 13.1 | 12.35 | 12.75 | 12.75 | +0.3 (+2.41%) | 1,148,104 |
16 Aug 2018 | USD | 13.1 | 13.5 | 12.15 | 12.45 | 12.45 | -0.5 (-3.86%) | 1,294,049 |
15 Aug 2018 | USD | 12.4 | 13.1 | 12.219 | 12.95 | 12.95 | +0.55 (+4.44%) | 1,159,363 |
14 Aug 2018 | USD | 12.2 | 12.55 | 11.9 | 12.4 | 12.4 | +0.35 (+2.90%) | 929,998 |
13 Aug 2018 | USD | 11.95 | 12.15 | 11.7 | 12.05 | 12.05 | +0.2 (+1.69%) | 1,528,341 |
10 Aug 2018 | USD | 10.85 | 11.95 | 10.85 | 11.85 | 11.85 | +0.9 (+8.22%) | 946,708 |
9 Aug 2018 | USD | 10.5 | 11.15 | 10.5 | 10.95 | 10.95 | +0.25 (+2.34%) | 1,188,873 |
8 Aug 2018 | USD | 8.7 | 10.95 | 8.7 | 10.7 | 10.7 | +2.6 (+32.10%) | 2,631,447 |
7 Aug 2018 | USD | 8.4 | 8.55 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 267,579 |
6 Aug 2018 | USD | 8.6 | 8.6 | 8.2 | 8.4 | 8.4 | -0.25 (-2.89%) | 148,180 |
3 Aug 2018 | USD | 8.5 | 8.7 | 8.25 | 8.65 | 8.65 | +0.2 (+2.37%) | 455,299 |
2 Aug 2018 | USD | 8.2 | 8.5 | 8.075 | 8.45 | 8.45 | +0.25 (+3.05%) | 188,807 |
1 Aug 2018 | USD | 8.4 | 8.5 | 8.05 | 8.2 | 8.2 | -0.15 (-1.80%) | 274,270 |
31 Jul 2018 | USD | 8.1 | 8.5 | 8 | 8.35 | 8.35 | +0.35 (+4.38%) | 335,708 |