Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 10.24 | 10.43 | 10.1001 | 10.15 | 10.15 | -0.05 (-0.49%) | 113,478 |
17 Jan 2019 | USD | 10.12 | 10.29 | 10.04 | 10.2 | 10.2 | +0.03 (+0.29%) | 87,078 |
16 Jan 2019 | USD | 10.21 | 10.4 | 10.11 | 10.17 | 10.17 | -0.11 (-1.07%) | 150,186 |
15 Jan 2019 | USD | 10.15 | 10.36 | 10.085 | 10.28 | 10.28 | +0.16 (+1.58%) | 150,766 |
14 Jan 2019 | USD | 9.92 | 10.25 | 9.9 | 10.12 | 10.12 | +0.05 (+0.50%) | 85,603 |
11 Jan 2019 | USD | 9.99 | 10.14 | 9.84 | 10.07 | 10.07 | +0.07 (+0.70%) | 110,348 |
10 Jan 2019 | USD | 9.95 | 10.18 | 9.66 | 10 | 10 | +0.06 (+0.60%) | 202,105 |
9 Jan 2019 | USD | 9.38 | 9.95 | 9.33 | 9.94 | 9.94 | +0.56 (+5.97%) | 340,498 |
8 Jan 2019 | USD | 9.38 | 9.5221 | 9.13 | 9.38 | 9.38 | +0.01 (+0.11%) | 172,985 |
7 Jan 2019 | USD | 9.32 | 9.48 | 9.2 | 9.37 | 9.37 | +0.16 (+1.74%) | 137,548 |
4 Jan 2019 | USD | 9.16 | 9.49 | 9.01 | 9.21 | 9.21 | +0.18 (+1.99%) | 369,271 |
3 Jan 2019 | USD | 9.13 | 9.19 | 8.96 | 9.03 | 9.03 | -0.11 (-1.20%) | 68,807 |
2 Jan 2019 | USD | 9.16 | 9.35 | 8.94 | 9.14 | 9.14 | -0.06 (-0.65%) | 147,247 |
1 Jan 2019 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.03 | 9.3 | 8.78 | 9.2 | 9.2 | +0.2 (+2.22%) | 182,016 |
28 Dec 2018 | USD | 9 | 9.05 | 8.7424 | 9 | 9 | +0.06 (+0.67%) | 140,045 |
27 Dec 2018 | USD | 8.66 | 8.99 | 8.4732 | 8.94 | 8.94 | +0.24 (+2.76%) | 89,443 |
26 Dec 2018 | USD | 8.76 | 8.8 | 8.25 | 8.7 | 8.7 | 0.0 (0.0%) | 190,309 |
24 Dec 2018 | USD | 8.6584 | 8.79 | 8.4 | 8.7 | 8.7 | +0.02 (+0.23%) | 53,299 |
21 Dec 2018 | USD | 9 | 9.01 | 8.35 | 8.68 | 8.68 | -0.07 (-0.80%) | 186,069 |
20 Dec 2018 | USD | 8.85 | 8.93 | 8.54 | 8.75 | 8.75 | -0.03 (-0.34%) | 223,794 |
19 Dec 2018 | USD | 8.8217 | 8.9701 | 8.7 | 8.78 | 8.78 | +0.04 (+0.46%) | 168,113 |
18 Dec 2018 | USD | 8.67 | 8.87 | 8.43 | 8.74 | 8.74 | +0.05 (+0.58%) | 260,141 |
17 Dec 2018 | USD | 8.87 | 8.9812 | 8.53 | 8.69 | 8.69 | -0.21 (-2.36%) | 280,974 |
14 Dec 2018 | USD | 9.28 | 9.3 | 8.89 | 8.9 | 8.9 | -0.46 (-4.91%) | 238,523 |
13 Dec 2018 | USD | 9.29 | 9.42 | 9.24 | 9.36 | 9.36 | +0.03 (+0.32%) | 74,104 |
12 Dec 2018 | USD | 9.5 | 9.5 | 9.215 | 9.33 | 9.33 | -0.11 (-1.17%) | 121,747 |
11 Dec 2018 | USD | 9.31 | 9.46 | 9.18 | 9.44 | 9.44 | +0.14 (+1.51%) | 59,605 |
10 Dec 2018 | USD | 9.57 | 9.612 | 9.17 | 9.3 | 9.3 | -0.28 (-2.92%) | 61,523 |