Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 12.64 | 12.82 | 12.125 | 12.39 | 12.39 | -0.33 (-2.59%) | 692,158 |
11 Oct 2019 | USD | 12.69 | 12.9 | 12.43 | 12.72 | 12.72 | +0.04 (+0.32%) | 555,664 |
10 Oct 2019 | USD | 12.06 | 12.7 | 12.06 | 12.68 | 12.68 | +0.585 (+4.84%) | 947,028 |
9 Oct 2019 | USD | 11.95 | 12.28 | 11.925 | 12.095 | 12.095 | +0.135 (+1.13%) | 626,966 |
8 Oct 2019 | USD | 12.01 | 12.15 | 11.77 | 11.96 | 11.96 | -0.13 (-1.08%) | 923,803 |
7 Oct 2019 | USD | 12.13 | 12.63 | 11.85 | 12.09 | 12.09 | -0.05 (-0.41%) | 822,274 |
4 Oct 2019 | USD | 11.78 | 12.18 | 11.69 | 12.14 | 12.14 | +0.37 (+3.14%) | 983,574 |
3 Oct 2019 | USD | 11.86 | 11.89 | 11.25 | 11.77 | 11.77 | -0.17 (-1.42%) | 1,229,905 |
2 Oct 2019 | USD | 12.12 | 12.24 | 11.7 | 11.94 | 11.94 | -0.24 (-1.97%) | 1,589,736 |
1 Oct 2019 | USD | 12.18 | 12.37 | 11.71 | 12.18 | 12.18 | +0.1 (+0.83%) | 749,328 |
30 Sep 2019 | USD | 11.75 | 12.35 | 11.6 | 12.08 | 12.08 | +0.3 (+2.55%) | 1,252,236 |
27 Sep 2019 | USD | 12.41 | 12.51 | 11.77 | 11.78 | 11.78 | -0.59 (-4.77%) | 1,401,077 |
26 Sep 2019 | USD | 12.66 | 12.92 | 12.26 | 12.37 | 12.37 | -0.19 (-1.51%) | 1,331,662 |
25 Sep 2019 | USD | 13.1 | 13.25 | 12.55 | 12.56 | 12.56 | -0.49 (-3.75%) | 2,403,556 |
24 Sep 2019 | USD | 13.14 | 13.29 | 13.01 | 13.05 | 13.05 | -0.12 (-0.91%) | 1,225,720 |
23 Sep 2019 | USD | 13.21 | 13.23 | 12.91 | 13.17 | 13.17 | -0.07 (-0.53%) | 1,897,332 |
20 Sep 2019 | USD | 12.85 | 13.49 | 12.69 | 13.24 | 13.24 | +0.39 (+3.04%) | 6,167,077 |
19 Sep 2019 | USD | 12.78 | 13.03 | 12.63 | 12.85 | 12.85 | +0.07 (+0.55%) | 1,212,186 |
18 Sep 2019 | USD | 13.57 | 13.71 | 12.7 | 12.78 | 12.78 | -0.79 (-5.82%) | 4,920,583 |
17 Sep 2019 | USD | 13.63 | 13.84 | 13.41 | 13.57 | 13.57 | -0.12 (-0.88%) | 1,118,922 |
16 Sep 2019 | USD | 13.61 | 13.75 | 13.42 | 13.69 | 13.69 | +0.02 (+0.15%) | 753,087 |
13 Sep 2019 | USD | 13.29 | 13.75 | 12.94 | 13.67 | 13.67 | +0.35 (+2.63%) | 1,301,339 |
12 Sep 2019 | USD | 12.33 | 13.43 | 12.33 | 13.32 | 13.32 | +0.98 (+7.94%) | 1,562,042 |
11 Sep 2019 | USD | 11.58 | 12.41 | 11.58 | 12.34 | 12.34 | +0.84 (+7.30%) | 2,008,494 |
10 Sep 2019 | USD | 12.06 | 12.66 | 11.24 | 11.5 | 11.5 | -0.49 (-4.09%) | 2,011,032 |
9 Sep 2019 | USD | 13 | 13 | 11.46 | 11.99 | 11.99 | -1 (-7.70%) | 1,971,734 |
6 Sep 2019 | USD | 13.72 | 13.89 | 12.96 | 12.99 | 12.99 | -0.76 (-5.53%) | 819,664 |
5 Sep 2019 | USD | 13.92 | 14.04 | 13.57 | 13.75 | 13.75 | -0.07 (-0.51%) | 364,757 |
4 Sep 2019 | USD | 13.91 | 14.2 | 13.73 | 13.82 | 13.82 | +0.01 (+0.07%) | 682,087 |
3 Sep 2019 | USD | 13.95 | 14.27 | 13.74 | 13.81 | 13.81 | -0.22 (-1.57%) | 1,193,239 |