Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 13.96 | 14.15 | 13.75 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,475,500 |
22 Aug 2019 | USD | 14.23 | 14.23 | 13.71 | 14.08 | 14.08 | -0.06 (-0.42%) | 1,836,800 |
21 Aug 2019 | USD | 14.13 | 14.46 | 13.89 | 14.14 | 14.14 | +0.19 (+1.36%) | 4,398,400 |
20 Aug 2019 | USD | 12.5 | 14.08 | 12.28 | 13.95 | 13.95 | +1.52 (+12.23%) | 12,039,400 |
19 Aug 2019 | USD | 12.51 | 13.86 | 11.763 | 12.43 | 12.43 | -0.09 (-0.72%) | 7,506,400 |
16 Aug 2019 | USD | 12.19 | 12.575 | 11.92 | 12.52 | 12.52 | +0.42 (+3.47%) | 2,127,600 |
15 Aug 2019 | USD | 12.22 | 12.37 | 11.92 | 12.1 | 12.1 | -0.05 (-0.41%) | 1,987,900 |
14 Aug 2019 | USD | 11.58 | 12.5 | 11.44 | 12.15 | 12.15 | +0.35 (+2.97%) | 3,200,600 |
13 Aug 2019 | USD | 11.55 | 12.005 | 10.69 | 11.8 | 11.8 | +1.525 (+14.84%) | 4,526,400 |
12 Aug 2019 | USD | 11.03 | 11.075 | 10.24 | 10.275 | 10.275 | -0.875 (-7.85%) | 1,442,500 |
9 Aug 2019 | USD | 11.2 | 11.3 | 11.1 | 11.15 | 11.15 | -0.12 (-1.06%) | 1,132,400 |
8 Aug 2019 | USD | 10.86 | 11.37 | 10.86 | 11.27 | 11.27 | +0.48 (+4.45%) | 1,097,600 |
7 Aug 2019 | USD | 10.59 | 10.96 | 10.26 | 10.79 | 10.79 | +0.07 (+0.65%) | 972,300 |
6 Aug 2019 | USD | 10.63 | 11.024 | 10.23 | 10.72 | 10.72 | +0.13 (+1.23%) | 1,371,200 |
5 Aug 2019 | USD | 11.11 | 11.17 | 10.5 | 10.59 | 10.59 | -0.77 (-6.78%) | 1,069,000 |
2 Aug 2019 | USD | 11.57 | 11.59 | 11.01 | 11.36 | 11.36 | -0.27 (-2.32%) | 1,062,500 |
1 Aug 2019 | USD | 12.05 | 12.35 | 11.52 | 11.63 | 11.63 | -0.41 (-3.41%) | 1,506,200 |
31 Jul 2019 | USD | 11.76 | 12.52 | 11.69 | 12.04 | 12.04 | +0.28 (+2.38%) | 3,504,600 |
30 Jul 2019 | USD | 11.32 | 11.77 | 11.22 | 11.76 | 11.76 | +0.35 (+3.07%) | 783,800 |
29 Jul 2019 | USD | 11.42 | 11.48 | 11.16 | 11.41 | 11.41 | 0.0 (0.0%) | 580,500 |
26 Jul 2019 | USD | 11.08 | 11.43 | 11 | 11.41 | 11.41 | +0.35 (+3.16%) | 572,400 |
25 Jul 2019 | USD | 11.16 | 11.23 | 10.9 | 11.06 | 11.06 | -0.1 (-0.90%) | 597,300 |
24 Jul 2019 | USD | 10.76 | 11.19 | 10.76 | 11.16 | 11.16 | +0.37 (+3.43%) | 776,000 |
23 Jul 2019 | USD | 10.74 | 10.83 | 10.64 | 10.79 | 10.79 | +0.14 (+1.31%) | 631,400 |
22 Jul 2019 | USD | 10.71 | 10.86 | 10.65 | 10.65 | 10.65 | -0.09 (-0.84%) | 1,139,200 |
19 Jul 2019 | USD | 10.99 | 11.19 | 10.68 | 10.74 | 10.74 | -0.26 (-2.36%) | 642,600 |
18 Jul 2019 | USD | 10.65 | 11.04 | 10.458 | 11 | 11 | +0.32 (+3.00%) | 997,100 |
17 Jul 2019 | USD | 11.03 | 11.05 | 10.55 | 10.68 | 10.68 | -0.35 (-3.17%) | 1,134,000 |
16 Jul 2019 | USD | 10.95 | 11.12 | 10.93 | 11.03 | 11.03 | +0.03 (+0.27%) | 524,600 |
15 Jul 2019 | USD | 11.25 | 11.26 | 10.86 | 11 | 11 | -0.23 (-2.05%) | 827,800 |