Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 10.42 | 10.69 | 10.26 | 10.44 | 10.44 | +0.05 (+0.48%) | 68,739,224 |
9 Dec 2019 | USD | 10.12 | 10.64 | 10 | 10.39 | 10.39 | +0.36 (+3.59%) | 105,715,454 |
6 Dec 2019 | USD | 9.94 | 10.12 | 9.86 | 10.03 | 10.03 | -0.08 (-0.79%) | 77,392,968 |
5 Dec 2019 | USD | 9.27 | 10.12 | 9.25 | 10.11 | 10.11 | +0.91 (+9.89%) | 153,464,630 |
4 Dec 2019 | USD | 9.13 | 9.25 | 9.04 | 9.2 | 9.2 | -0.08 (-0.86%) | 35,992,466 |
3 Dec 2019 | USD | 9.36 | 9.47 | 9.01 | 9.28 | 9.28 | -0.17 (-1.80%) | 59,651,984 |
2 Dec 2019 | USD | 9.16 | 9.53 | 9.05 | 9.45 | 9.45 | +0.28 (+3.05%) | 59,364,760 |
29 Nov 2019 | USD | 8.95 | 9.37 | 8.95 | 9.17 | 9.17 | +0.17 (+1.89%) | 51,029,549 |
28 Nov 2019 | USD | 9.02 | 9.27 | 8.93 | 9 | 9 | -0.08 (-0.88%) | 51,559,537 |
27 Nov 2019 | USD | 9.18 | 9.32 | 8.88 | 9.08 | 9.08 | -0.07 (-0.77%) | 57,374,133 |
26 Nov 2019 | USD | 9.26 | 9.27 | 9 | 9.15 | 9.15 | -0.01 (-0.11%) | 48,063,389 |
25 Nov 2019 | USD | 9.08 | 9.6 | 8.85 | 9.16 | 9.16 | +0.12 (+1.33%) | 78,571,488 |
22 Nov 2019 | USD | 9.3 | 9.49 | 8.9 | 9.04 | 9.04 | -0.3 (-3.21%) | 67,916,152 |
21 Nov 2019 | USD | 8.76 | 9.53 | 8.74 | 9.34 | 9.34 | +0.53 (+6.02%) | 94,982,351 |
20 Nov 2019 | USD | 9.07 | 9.16 | 8.78 | 8.81 | 8.81 | -0.38 (-4.13%) | 56,487,116 |
19 Nov 2019 | USD | 8.96 | 9.31 | 8.8 | 9.19 | 9.19 | +0.13 (+1.43%) | 64,938,061 |
18 Nov 2019 | USD | 9.01 | 9.1 | 8.73 | 9.06 | 9.06 | 0.0 (0.0%) | 63,942,445 |
15 Nov 2019 | USD | 8.85 | 9.26 | 8.74 | 9.06 | 9.06 | +0.11 (+1.23%) | 122,433,004 |
14 Nov 2019 | USD | 8.34 | 9.08 | 8.3 | 8.95 | 8.95 | +0.56 (+6.67%) | 101,933,782 |
13 Nov 2019 | USD | 8.17 | 8.48 | 8 | 8.39 | 8.39 | +0.23 (+2.82%) | 74,390,950 |
12 Nov 2019 | USD | 8.18 | 8.27 | 8.02 | 8.16 | 8.16 | +0.02 (+0.25%) | 49,838,729 |
11 Nov 2019 | USD | 7.96 | 8.41 | 7.91 | 8.14 | 8.14 | +0.14 (+1.75%) | 81,913,210 |
8 Nov 2019 | USD | 7.78 | 8.28 | 7.75 | 8 | 8 | +0.25 (+3.23%) | 96,689,461 |
7 Nov 2019 | USD | 7.54 | 7.75 | 7.52 | 7.75 | 7.75 | +0.25 (+3.33%) | 45,154,855 |
6 Nov 2019 | USD | 7.53 | 7.59 | 7.45 | 7.5 | 7.5 | -0.07 (-0.92%) | 24,537,477 |
5 Nov 2019 | USD | 7.54 | 7.65 | 7.47 | 7.57 | 7.57 | +0.04 (+0.53%) | 33,611,977 |
4 Nov 2019 | USD | 7.47 | 7.67 | 7.39 | 7.53 | 7.53 | +0.11 (+1.48%) | 57,345,830 |
1 Nov 2019 | USD | 7.14 | 7.42 | 7.12 | 7.42 | 7.42 | +0.28 (+3.92%) | 54,933,720 |
31 Oct 2019 | USD | 7.31 | 7.38 | 7.13 | 7.14 | 7.14 | -0.22 (-2.99%) | 45,508,799 |
30 Oct 2019 | USD | 7.4 | 7.55 | 7.28 | 7.36 | 7.36 | -0.12 (-1.60%) | 54,356,370 |