Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 14.12 | 15.08 | 13.92 | 14.89 | 14.89 | +0.71 (+5.01%) | 131,325,047 |
21 Jan 2020 | USD | 14.4 | 14.85 | 14.09 | 14.18 | 14.18 | -0.43 (-2.94%) | 107,781,166 |
20 Jan 2020 | USD | 14.8 | 14.87 | 13.7 | 14.61 | 14.61 | -0.34 (-2.27%) | 148,662,468 |
17 Jan 2020 | USD | 14.6 | 15.3 | 14.21 | 14.95 | 14.95 | +0.53 (+3.68%) | 176,523,483 |
16 Jan 2020 | USD | 14.5 | 15.35 | 14 | 14.42 | 14.42 | +0.47 (+3.37%) | 236,472,191 |
15 Jan 2020 | USD | 12.63 | 13.95 | 12.53 | 13.95 | 13.95 | +1.27 (+10.02%) | 134,392,731 |
14 Jan 2020 | USD | 12.08 | 13.19 | 11.93 | 12.68 | 12.68 | +0.51 (+4.19%) | 150,197,645 |
13 Jan 2020 | USD | 12.28 | 12.57 | 11.94 | 12.17 | 12.17 | +0.55 (+4.73%) | 157,119,464 |
10 Jan 2020 | USD | 11.36 | 11.86 | 10.91 | 11.62 | 11.62 | +0.58 (+5.25%) | 128,933,604 |
9 Jan 2020 | USD | 10.23 | 11.19 | 10.23 | 11.04 | 11.04 | +0.85 (+8.34%) | 142,272,123 |
8 Jan 2020 | USD | 10.35 | 10.51 | 10.06 | 10.19 | 10.19 | -0.64 (-5.91%) | 129,358,154 |
7 Jan 2020 | USD | 10.45 | 11.04 | 10.39 | 10.83 | 10.83 | +0.35 (+3.34%) | 75,775,810 |
6 Jan 2020 | USD | 10.51 | 10.7 | 10.42 | 10.48 | 10.48 | -0.17 (-1.60%) | 51,895,300 |
3 Jan 2020 | USD | 10.48 | 10.75 | 10.48 | 10.65 | 10.65 | +0.12 (+1.14%) | 45,581,487 |
2 Jan 2020 | USD | 10.41 | 10.63 | 10.3 | 10.53 | 10.53 | +0.21 (+2.03%) | 52,270,423 |
31 Dec 2019 | USD | 10.16 | 10.36 | 10.1 | 10.32 | 10.32 | +0.14 (+1.38%) | 34,719,269 |
30 Dec 2019 | USD | 10 | 10.3 | 9.62 | 10.18 | 10.18 | +0.13 (+1.29%) | 60,541,878 |
27 Dec 2019 | USD | 10.61 | 10.75 | 9.98 | 10.05 | 10.05 | -0.43 (-4.10%) | 73,953,900 |
26 Dec 2019 | USD | 10.42 | 10.55 | 10.32 | 10.48 | 10.48 | +0.03 (+0.29%) | 37,249,882 |
25 Dec 2019 | USD | 10.52 | 10.72 | 10.34 | 10.45 | 10.45 | -0.05 (-0.48%) | 40,695,129 |
24 Dec 2019 | USD | 10.29 | 10.58 | 10.17 | 10.5 | 10.5 | +0.33 (+3.24%) | 43,839,862 |
23 Dec 2019 | USD | 10.43 | 10.56 | 10.16 | 10.17 | 10.17 | -0.37 (-3.51%) | 51,929,685 |
20 Dec 2019 | USD | 10.9 | 11.05 | 10.52 | 10.54 | 10.54 | -0.42 (-3.83%) | 59,515,912 |
19 Dec 2019 | USD | 11.18 | 11.26 | 10.87 | 10.96 | 10.96 | -0.36 (-3.18%) | 58,634,894 |
18 Dec 2019 | USD | 11.16 | 11.35 | 11.02 | 11.32 | 11.32 | +0.15 (+1.34%) | 59,636,274 |
17 Dec 2019 | USD | 11.28 | 11.3 | 10.99 | 11.17 | 11.17 | -0.11 (-0.98%) | 70,415,115 |
16 Dec 2019 | USD | 10.67 | 11.47 | 10.54 | 11.28 | 11.28 | +0.79 (+7.53%) | 97,357,825 |
13 Dec 2019 | USD | 10.17 | 10.55 | 10.12 | 10.49 | 10.49 | +0.32 (+3.15%) | 80,011,841 |
12 Dec 2019 | USD | 10.1 | 10.43 | 10.07 | 10.17 | 10.17 | +0.09 (+0.89%) | 68,269,193 |
11 Dec 2019 | USD | 10.38 | 10.54 | 10.07 | 10.08 | 10.08 | -0.36 (-3.45%) | 60,225,259 |