Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 9.15 | 9.344 | 8.85 | 9.02 | 9.02 | -0.11 (-1.20%) | 168,000 |
24 Jan 2019 | USD | 8.51 | 9.397 | 8.42 | 9.13 | 9.13 | +0.29 (+3.28%) | 201,200 |
23 Jan 2019 | USD | 10.5 | 10.773 | 8.54 | 8.84 | 8.84 | -1.01 (-10.25%) | 424,500 |
22 Jan 2019 | USD | 15.75 | 15.75 | 9.81 | 9.85 | 9.85 | -6.17 (-38.51%) | 299,700 |
21 Jan 2019 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 16 | 16.39 | 15.547 | 16.02 | 16.02 | +0.05 (+0.31%) | 34,100 |
17 Jan 2019 | USD | 15.42 | 16 | 15 | 15.97 | 15.97 | +0.47 (+3.03%) | 17,600 |
16 Jan 2019 | USD | 15.76 | 15.76 | 15.436 | 15.5 | 15.5 | -0.25 (-1.59%) | 11,000 |
15 Jan 2019 | USD | 15.75 | 15.75 | 15 | 15.75 | 15.75 | +0.24 (+1.55%) | 22,000 |
14 Jan 2019 | USD | 15.25 | 15.76 | 15.08 | 15.51 | 15.51 | +0.24 (+1.57%) | 7,400 |
11 Jan 2019 | USD | 15.12 | 15.27 | 14.5 | 15.27 | 15.27 | +0.15 (+0.99%) | 19,100 |
10 Jan 2019 | USD | 14.47 | 15.12 | 14.04 | 15.12 | 15.12 | +0.45 (+3.07%) | 6,800 |
9 Jan 2019 | USD | 14.17 | 14.67 | 14.17 | 14.67 | 14.67 | +0.66 (+4.71%) | 15,300 |
8 Jan 2019 | USD | 15 | 15 | 13.94 | 14.01 | 14.01 | -0.71 (-4.82%) | 11,500 |
7 Jan 2019 | USD | 14.6 | 14.81 | 14.5 | 14.72 | 14.72 | +0.12 (+0.82%) | 13,700 |
4 Jan 2019 | USD | 14.58 | 14.61 | 13.8 | 14.6 | 14.6 | +0.6 (+4.29%) | 18,000 |
3 Jan 2019 | USD | 14.25 | 14.549 | 13.76 | 14 | 14 | -0.351 (-2.45%) | 10,300 |
2 Jan 2019 | USD | 12.59 | 14.381 | 12.59 | 14.351 | 14.351 | +1.491 (+11.59%) | 11,700 |
1 Jan 2019 | USD | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 12.76 | 13.156 | 12.563 | 12.86 | 12.86 | +0.15 (+1.18%) | 85,300 |
28 Dec 2018 | USD | 12 | 13.17 | 12 | 12.71 | 12.71 | +0.56 (+4.61%) | 62,000 |
27 Dec 2018 | USD | 12.55 | 12.94 | 12.15 | 12.15 | 12.15 | -0.95 (-7.25%) | 52,900 |
26 Dec 2018 | USD | 12.93 | 13.44 | 12.694 | 13.1 | 13.1 | +0.49 (+3.89%) | 37,900 |
24 Dec 2018 | USD | 12.5 | 12.89 | 12.03 | 12.61 | 12.61 | -0.2 (-1.56%) | 65,800 |
21 Dec 2018 | USD | 12.76 | 12.974 | 12.41 | 12.81 | 12.81 | -0.09 (-0.70%) | 39,900 |
20 Dec 2018 | USD | 13.53 | 13.72 | 12.323 | 12.9 | 12.9 | -0.96 (-6.93%) | 28,900 |
19 Dec 2018 | USD | 14.14 | 14.434 | 13.36 | 13.86 | 13.86 | -0.044 (-0.32%) | 46,500 |
18 Dec 2018 | USD | 13.859 | 13.94 | 13.49 | 13.904 | 13.904 | -0.406 (-2.84%) | 38,000 |
17 Dec 2018 | USD | 14.5 | 14.5 | 13.85 | 14.31 | 14.31 | -0.09 (-0.63%) | 42,900 |
14 Dec 2018 | USD | 14.74 | 14.74 | 14.1 | 14.4 | 14.4 | -0.75 (-4.95%) | 26,100 |