Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 9.82 | 9.908 | 9.1601 | 9.24 | 110.88 | -0.63 (-6.38%) | 3,705,990 |
4 Sep 2018 | USD | 9.98 | 10.35 | 9.81 | 9.87 | 118.44 | -0.09 (-0.90%) | 3,262,288 |
3 Sep 2018 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 119.52 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 10 | 10.03 | 9.62 | 9.96 | 119.52 | -0.01 (-0.10%) | 2,196,069 |
30 Aug 2018 | USD | 9.72 | 10.01 | 9.7 | 9.97 | 119.64 | +0.315 (+3.26%) | 2,553,552 |
29 Aug 2018 | USD | 9.42 | 9.67 | 9.28 | 9.655 | 115.86 | +0.225 (+2.39%) | 1,387,010 |
28 Aug 2018 | USD | 9.64 | 9.75 | 8.51 | 9.43 | 113.16 | -0.23 (-2.38%) | 4,013,368 |
27 Aug 2018 | USD | 9.49 | 9.8635 | 9.3501 | 9.66 | 115.92 | +0.28 (+2.99%) | 2,651,066 |
24 Aug 2018 | USD | 9.21 | 9.59 | 9.07 | 9.38 | 112.56 | +0.28 (+3.08%) | 2,679,342 |
23 Aug 2018 | USD | 8.9 | 9.38 | 8.9 | 9.1 | 109.2 | +0.28 (+3.17%) | 3,978,225 |
22 Aug 2018 | USD | 8.55 | 8.89 | 8.52 | 8.82 | 105.84 | +0.24 (+2.80%) | 2,516,995 |
21 Aug 2018 | USD | 8.35 | 8.69 | 8.22 | 8.58 | 102.96 | +0.3 (+3.62%) | 2,283,801 |
20 Aug 2018 | USD | 8.39 | 8.4 | 8.1 | 8.28 | 99.36 | 0.0 (0.0%) | 1,522,153 |
17 Aug 2018 | USD | 8.37 | 8.4227 | 8.05 | 8.28 | 99.36 | -0.1 (-1.19%) | 2,104,322 |
16 Aug 2018 | USD | 8.1 | 8.44 | 7.895 | 8.38 | 100.56 | +0.36 (+4.49%) | 2,157,845 |
15 Aug 2018 | USD | 8.04 | 8.13 | 7.82 | 8.02 | 96.24 | 0.0 (0.0%) | 1,935,207 |
14 Aug 2018 | USD | 8.04 | 8.29 | 8 | 8.02 | 96.24 | -0.04 (-0.50%) | 1,502,464 |
13 Aug 2018 | USD | 8.19 | 8.3613 | 8.01 | 8.06 | 96.72 | -0.08 (-0.98%) | 2,168,652 |
10 Aug 2018 | USD | 8.75 | 8.7653 | 8.02 | 8.14 | 97.68 | -0.53 (-6.11%) | 3,506,750 |
9 Aug 2018 | USD | 7.88 | 9.14 | 7.88 | 8.67 | 104.04 | +0.88 (+11.30%) | 7,133,885 |
8 Aug 2018 | USD | 7.72 | 7.81 | 7.61 | 7.79 | 93.48 | +0.1 (+1.30%) | 1,129,720 |
7 Aug 2018 | USD | 7.5 | 7.7134 | 7.42 | 7.69 | 92.28 | +0.19 (+2.53%) | 1,031,743 |
6 Aug 2018 | USD | 7.79 | 7.8 | 7.45 | 7.5 | 90 | -0.29 (-3.72%) | 1,550,242 |
3 Aug 2018 | USD | 7.89 | 7.945 | 7.7 | 7.79 | 93.48 | -0.08 (-1.02%) | 1,115,474 |
2 Aug 2018 | USD | 7.71 | 7.95 | 7.65 | 7.87 | 94.44 | +0.13 (+1.68%) | 1,230,902 |
1 Aug 2018 | USD | 7.7 | 7.84 | 7.58 | 7.74 | 92.88 | +0.04 (+0.52%) | 1,158,558 |
31 Jul 2018 | USD | 7.5 | 7.83 | 7.49 | 7.7 | 92.4 | +0.18 (+2.39%) | 1,208,749 |
30 Jul 2018 | USD | 7.62 | 7.739 | 7.4 | 7.52 | 90.24 | -0.14 (-1.83%) | 1,472,320 |
27 Jul 2018 | USD | 8.09 | 8.12 | 7.6 | 7.66 | 91.92 | -0.32 (-4.01%) | 1,482,765 |
26 Jul 2018 | USD | 7.8 | 8.05 | 7.7 | 7.98 | 95.76 | +0.17 (+2.18%) | 1,001,991 |