Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 9.73 | 9.74 | 9.62 | 9.66 | 9.66 | -0.08 (-0.82%) | 40,238,811 |
7 Jan 2019 | USD | 9.84 | 9.85 | 9.63 | 9.74 | 9.74 | -0.01 (-0.10%) | 86,568,766 |
4 Jan 2019 | USD | 9.24 | 9.82 | 9.22 | 9.75 | 9.75 | +0.47 (+5.06%) | 148,115,906 |
3 Jan 2019 | USD | 9.18 | 9.33 | 9.15 | 9.28 | 9.28 | +0.09 (+0.98%) | 41,553,795 |
2 Jan 2019 | USD | 9.39 | 9.42 | 9.16 | 9.19 | 9.19 | -0.19 (-2.03%) | 53,938,632 |
1 Jan 2019 | USD | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 9.31 | 9.46 | 9.31 | 9.38 | 9.38 | +0.1 (+1.08%) | 57,660,400 |
27 Dec 2018 | USD | 9.45 | 9.49 | 9.28 | 9.28 | 9.28 | -0.02 (-0.22%) | 62,459,327 |
26 Dec 2018 | USD | 9.35 | 9.42 | 9.27 | 9.3 | 9.3 | -0.04 (-0.43%) | 42,114,060 |
25 Dec 2018 | USD | 9.29 | 9.43 | 9.21 | 9.34 | 9.34 | -0.08 (-0.85%) | 58,661,545 |
24 Dec 2018 | USD | 9.4 | 9.45 | 9.31 | 9.42 | 9.42 | -0.03 (-0.32%) | 50,911,767 |
21 Dec 2018 | USD | 9.68 | 9.7 | 9.33 | 9.45 | 9.45 | -0.26 (-2.68%) | 100,061,676 |
20 Dec 2018 | USD | 9.92 | 9.97 | 9.63 | 9.71 | 9.71 | -0.23 (-2.31%) | 99,028,479 |
19 Dec 2018 | USD | 10.14 | 10.18 | 9.9 | 9.94 | 9.94 | -0.18 (-1.78%) | 59,800,701 |
18 Dec 2018 | USD | 10.2 | 10.32 | 10.1 | 10.12 | 10.12 | -0.17 (-1.65%) | 53,774,430 |
17 Dec 2018 | USD | 10.16 | 10.33 | 10.1 | 10.29 | 10.29 | +0.12 (+1.18%) | 57,127,487 |
14 Dec 2018 | USD | 10.34 | 10.35 | 10.16 | 10.17 | 10.17 | -0.22 (-2.12%) | 52,667,513 |
13 Dec 2018 | USD | 10.25 | 10.48 | 10.2 | 10.39 | 10.39 | +0.15 (+1.46%) | 79,084,521 |
12 Dec 2018 | USD | 10.3 | 10.32 | 10.2 | 10.24 | 10.24 | +0.01 (+0.10%) | 36,637,903 |
11 Dec 2018 | USD | 10.21 | 10.26 | 10.17 | 10.23 | 10.23 | +0.06 (+0.59%) | 29,908,962 |
10 Dec 2018 | USD | 10.22 | 10.27 | 10.13 | 10.17 | 10.17 | -0.11 (-1.07%) | 49,481,887 |
7 Dec 2018 | USD | 10.3 | 10.39 | 10.27 | 10.28 | 10.28 | +0.03 (+0.29%) | 34,021,615 |
6 Dec 2018 | USD | 10.36 | 10.37 | 10.23 | 10.25 | 10.25 | -0.2 (-1.91%) | 57,886,648 |
5 Dec 2018 | USD | 10.49 | 10.51 | 10.4 | 10.45 | 10.45 | -0.14 (-1.32%) | 58,154,527 |
4 Dec 2018 | USD | 10.57 | 10.62 | 10.53 | 10.59 | 10.59 | 0.0 (0.0%) | 53,481,305 |
3 Dec 2018 | USD | 10.59 | 10.66 | 10.47 | 10.59 | 10.59 | +0.23 (+2.22%) | 106,409,717 |
30 Nov 2018 | USD | 10.22 | 10.36 | 10.17 | 10.36 | 10.36 | +0.16 (+1.57%) | 59,471,532 |
29 Nov 2018 | USD | 10.35 | 10.39 | 10.19 | 10.2 | 10.2 | -0.08 (-0.78%) | 48,528,405 |
28 Nov 2018 | USD | 10.17 | 10.31 | 10.16 | 10.28 | 10.28 | +0.1 (+0.98%) | 53,775,145 |