Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 10.05 | 10.49 | 8.67 | 9.28 | 9.28 | -0.92 (-9.02%) | 213,900 |
4 Mar 2019 | USD | 10.76 | 10.76 | 10.06 | 10.2 | 10.2 | -0.56 (-5.20%) | 57,100 |
1 Mar 2019 | USD | 10.56 | 10.78 | 10.4 | 10.76 | 10.76 | -0.205 (-1.87%) | 39,200 |
28 Feb 2019 | USD | 10.95 | 11.1 | 10.43 | 10.965 | 10.965 | -0.085 (-0.77%) | 291,100 |
27 Feb 2019 | USD | 11.38 | 11.4 | 11.05 | 11.05 | 11.05 | -0.23 (-2.04%) | 108,700 |
26 Feb 2019 | USD | 11.6 | 11.6 | 11.1 | 11.28 | 11.28 | -0.22 (-1.91%) | 22,000 |
25 Feb 2019 | USD | 11.63 | 11.63 | 11.25 | 11.5 | 11.5 | -0.15 (-1.29%) | 130,200 |
22 Feb 2019 | USD | 11.75 | 11.75 | 11.29 | 11.65 | 11.65 | -0.1 (-0.85%) | 143,900 |
21 Feb 2019 | USD | 11.7 | 11.75 | 11.6 | 11.75 | 11.75 | +0.05 (+0.43%) | 43,600 |
20 Feb 2019 | USD | 11.735 | 11.753 | 11.28 | 11.7 | 11.7 | -0.02 (-0.17%) | 13,400 |
19 Feb 2019 | USD | 11.95 | 11.99 | 11.48 | 11.72 | 11.72 | -0.18 (-1.51%) | 21,600 |
18 Feb 2019 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 11.98 | 12 | 11.7 | 11.9 | 11.9 | -0.2 (-1.65%) | 265,800 |
14 Feb 2019 | USD | 12.35 | 12.35 | 11.75 | 12.1 | 12.1 | -0.2 (-1.63%) | 9,700 |
13 Feb 2019 | USD | 12.35 | 12.95 | 12.14 | 12.3 | 12.3 | +0.15 (+1.23%) | 29,300 |
12 Feb 2019 | USD | 11.625 | 12.3 | 11.5 | 12.15 | 12.15 | +0.55 (+4.74%) | 42,300 |
11 Feb 2019 | USD | 11.06 | 12 | 10.51 | 11.6 | 11.6 | +0.4 (+3.57%) | 284,000 |
8 Feb 2019 | USD | 10 | 12 | 9.9 | 11.2 | 11.2 | +1.16 (+11.55%) | 240,000 |
7 Feb 2019 | USD | 10.48 | 10.48 | 9.3 | 10.04 | 10.04 | -0.26 (-2.52%) | 253,700 |
6 Feb 2019 | USD | 9.25 | 10.47 | 9.25 | 10.3 | 10.3 | +1.1 (+11.96%) | 171,000 |
5 Feb 2019 | USD | 9.14 | 9.35 | 9.037 | 9.2 | 9.2 | 0.0 (0.0%) | 106,100 |
4 Feb 2019 | USD | 9.2 | 9.35 | 8.8 | 9.2 | 9.2 | +0.05 (+0.55%) | 620,800 |
1 Feb 2019 | USD | 8.31 | 9.29 | 8.31 | 9.15 | 9.15 | +1.35 (+17.31%) | 304,700 |
31 Jan 2019 | USD | 9.1 | 9.51 | 7.8 | 7.8 | 7.8 | -1.3 (-14.29%) | 478,700 |
30 Jan 2019 | USD | 8.15 | 9.1 | 8 | 9.1 | 9.1 | +0.9 (+10.98%) | 213,700 |
29 Jan 2019 | USD | 8.35 | 8.545 | 7.995 | 8.2 | 8.2 | -0.1 (-1.20%) | 184,100 |
28 Jan 2019 | USD | 9 | 9 | 8.25 | 8.3 | 8.3 | -0.72 (-7.98%) | 240,500 |
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 |