Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 11.48 | 11.5745 | 11.48 | 11.55 | 11.55 | +0.14 (+1.23%) | 249,157 |
24 Jan 2019 | USD | 11.47 | 11.5 | 11.4 | 11.41 | 11.41 | -0.07 (-0.61%) | 297,352 |
23 Jan 2019 | USD | 11.58 | 11.72 | 11.4408 | 11.48 | 11.48 | -0.12 (-1.03%) | 158,882 |
22 Jan 2019 | USD | 11.81 | 11.85 | 11.59 | 11.6 | 11.6 | -0.3 (-2.52%) | 181,076 |
21 Jan 2019 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 11.9 | 12.04 | 11.8485 | 11.9 | 11.9 | +0.1 (+0.85%) | 237,279 |
17 Jan 2019 | USD | 11.76 | 11.87 | 11.7 | 11.8 | 11.8 | -0.01 (-0.08%) | 230,325 |
16 Jan 2019 | USD | 11.81 | 11.87 | 11.79 | 11.81 | 11.81 | -0.11 (-0.92%) | 108,158 |
15 Jan 2019 | USD | 11.89 | 11.97 | 11.82 | 11.92 | 11.92 | +0.01 (+0.08%) | 146,152 |
14 Jan 2019 | USD | 11.65 | 11.91 | 11.65 | 11.91 | 11.91 | +0.12 (+1.02%) | 209,577 |
11 Jan 2019 | USD | 11.86 | 11.9199 | 11.79 | 11.79 | 11.79 | -0.11 (-0.92%) | 127,775 |
10 Jan 2019 | USD | 11.84 | 11.91 | 11.77 | 11.9 | 11.9 | +0.02 (+0.17%) | 81,877 |
9 Jan 2019 | USD | 11.89 | 11.9399 | 11.73 | 11.88 | 11.88 | +0.17 (+1.45%) | 195,281 |
8 Jan 2019 | USD | 11.67 | 11.76 | 11.5843 | 11.71 | 11.71 | +0.16 (+1.39%) | 188,943 |
7 Jan 2019 | USD | 11.31 | 11.6699 | 11.2713 | 11.55 | 11.55 | +0.31 (+2.76%) | 153,577 |
4 Jan 2019 | USD | 11.06 | 11.3 | 11.06 | 11.24 | 11.24 | +0.32 (+2.93%) | 186,286 |
3 Jan 2019 | USD | 10.87 | 10.99 | 10.71 | 10.92 | 10.92 | +0.11 (+1.02%) | 230,958 |
2 Jan 2019 | USD | 10.23 | 10.88 | 10.13 | 10.81 | 10.81 | +0.36 (+3.44%) | 213,286 |
1 Jan 2019 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 10.65 | 10.7 | 10.42 | 10.45 | 10.45 | -0.15 (-1.42%) | 644,880 |
28 Dec 2018 | USD | 10.85 | 10.9899 | 10.52 | 10.6 | 10.6 | -0.23 (-2.12%) | 464,577 |
27 Dec 2018 | USD | 10.52 | 10.89 | 10.25 | 10.83 | 10.83 | +0.19 (+1.79%) | 551,029 |
26 Dec 2018 | USD | 10.01 | 10.73 | 9.94 | 10.64 | 10.64 | +0.63 (+6.29%) | 495,876 |
24 Dec 2018 | USD | 9.97 | 10.12 | 9.95 | 10.01 | 10.01 | -0.04 (-0.40%) | 295,722 |
21 Dec 2018 | USD | 9.94 | 10.2 | 9.87 | 10.05 | 10.05 | +0.11 (+1.11%) | 404,407 |
20 Dec 2018 | USD | 10.4 | 10.57 | 9.91 | 9.94 | 9.94 | -0.61 (-5.78%) | 823,392 |
19 Dec 2018 | USD | 10.75 | 10.838 | 10.44 | 10.55 | 10.55 | -0.1 (-0.94%) | 400,360 |
18 Dec 2018 | USD | 10.88 | 10.92 | 10.6 | 10.65 | 10.65 | -0.27 (-2.47%) | 381,347 |
17 Dec 2018 | USD | 11.16 | 11.2787 | 10.89 | 10.92 | 10.92 | -0.33 (-2.93%) | 213,787 |
14 Dec 2018 | USD | 11.41 | 11.52 | 11.17 | 11.25 | 11.25 | -0.35 (-3.02%) | 207,856 |