Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 10.13 | 10.42 | 10.1 | 10.22 | 10.22 | +0.15 (+1.49%) | 555,492 |
20 May 2019 | USD | 10.3 | 10.33 | 9.93 | 10.07 | 10.07 | -0.27 (-2.61%) | 639,410 |
17 May 2019 | USD | 10.66 | 10.66 | 10.08 | 10.34 | 10.34 | -0.44 (-4.08%) | 756,548 |
16 May 2019 | USD | 11.45 | 11.45 | 10.72 | 10.78 | 10.78 | -0.61 (-5.36%) | 626,992 |
15 May 2019 | USD | 11.31 | 11.5 | 11.165 | 11.39 | 11.39 | -0.09 (-0.78%) | 573,423 |
14 May 2019 | USD | 11.18 | 11.82 | 11.08 | 11.48 | 11.48 | +0.34 (+3.05%) | 801,781 |
13 May 2019 | USD | 11.26 | 11.51 | 11 | 11.14 | 11.14 | -0.39 (-3.38%) | 889,605 |
10 May 2019 | USD | 11.39 | 11.76 | 10.96 | 11.53 | 11.53 | +0.34 (+3.04%) | 828,004 |
9 May 2019 | USD | 10.93 | 11.25 | 10.57 | 11.19 | 11.19 | +0.18 (+1.63%) | 1,096,710 |
8 May 2019 | USD | 10.35 | 11.29 | 10.2 | 11.01 | 11.01 | +0.58 (+5.56%) | 1,290,033 |
7 May 2019 | USD | 11.25 | 11.88 | 10.1201 | 10.43 | 10.43 | -1.46 (-12.28%) | 1,434,467 |
6 May 2019 | USD | 11.38 | 12 | 11.38 | 11.89 | 11.89 | +0.32 (+2.77%) | 720,276 |
3 May 2019 | USD | 11.25 | 11.59 | 11.17 | 11.57 | 11.57 | +0.34 (+3.03%) | 545,198 |
2 May 2019 | USD | 10.86 | 11.26 | 10.73 | 11.23 | 11.23 | +0.4 (+3.69%) | 726,716 |
1 May 2019 | USD | 11.13 | 11.29 | 10.8 | 10.83 | 10.83 | -0.33 (-2.96%) | 565,427 |
30 Apr 2019 | USD | 11.55 | 11.6 | 11 | 11.16 | 11.16 | -0.39 (-3.38%) | 560,733 |
29 Apr 2019 | USD | 11.82 | 11.89 | 11.535 | 11.55 | 11.55 | -0.24 (-2.04%) | 535,774 |
26 Apr 2019 | USD | 11.84 | 11.91 | 11.578 | 11.79 | 11.79 | -0.03 (-0.25%) | 290,424 |
25 Apr 2019 | USD | 11.79 | 11.96 | 11.56 | 11.82 | 11.82 | +0.01 (+0.08%) | 778,810 |
24 Apr 2019 | USD | 12.17 | 12.2 | 11.79 | 11.81 | 11.81 | -0.32 (-2.64%) | 269,784 |
23 Apr 2019 | USD | 11.93 | 12.29 | 11.83 | 12.13 | 12.13 | +0.22 (+1.85%) | 430,731 |
22 Apr 2019 | USD | 11.83 | 12.09 | 11.74 | 11.91 | 11.91 | +0.08 (+0.68%) | 432,942 |
19 Apr 2019 | USD | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 11.83 | 11.94 | 11.36 | 11.83 | 11.83 | -0.08 (-0.67%) | 818,340 |
17 Apr 2019 | USD | 12.63 | 12.63 | 11.7 | 11.91 | 11.91 | -0.66 (-5.25%) | 1,076,846 |
16 Apr 2019 | USD | 12.5 | 12.69 | 12.38 | 12.57 | 12.57 | +0.08 (+0.64%) | 430,027 |
15 Apr 2019 | USD | 12.51 | 12.56 | 12.31 | 12.49 | 12.49 | -0.01 (-0.08%) | 379,050 |
12 Apr 2019 | USD | 12.56 | 12.8 | 12.37 | 12.5 | 12.5 | +0.03 (+0.24%) | 345,625 |
11 Apr 2019 | USD | 12.88 | 13.04 | 12.42 | 12.47 | 12.47 | -0.45 (-3.48%) | 461,926 |
10 Apr 2019 | USD | 12.75 | 12.96 | 12.74 | 12.92 | 12.92 | +0.22 (+1.73%) | 323,313 |