Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 12.65 | 12.84 | 12.23 | 12.39 | 12.39 | -0.25 (-1.98%) | 1,758,249 |
12 Dec 2018 | USD | 12.51 | 12.97 | 12.4101 | 12.64 | 12.64 | +0.32 (+2.60%) | 2,241,075 |
11 Dec 2018 | USD | 12.93 | 13.07 | 12.14 | 12.32 | 12.32 | -0.41 (-3.22%) | 4,236,109 |
10 Dec 2018 | USD | 12.21 | 12.84 | 12.11 | 12.73 | 12.73 | +0.48 (+3.92%) | 4,111,388 |
7 Dec 2018 | USD | 13.05 | 13.13 | 12.15 | 12.25 | 12.25 | -0.76 (-5.84%) | 4,766,162 |
6 Dec 2018 | USD | 11.69 | 13.24 | 11.42 | 13.01 | 13.01 | +1.42 (+12.25%) | 9,270,885 |
4 Dec 2018 | USD | 12.18 | 12.25 | 11.56 | 11.59 | 11.59 | -0.72 (-5.85%) | 3,540,671 |
3 Dec 2018 | USD | 12.7 | 12.75 | 11.99 | 12.31 | 12.31 | -0.03 (-0.24%) | 2,958,449 |
30 Nov 2018 | USD | 12.38 | 12.53 | 12.17 | 12.34 | 12.34 | -0.01 (-0.08%) | 1,820,102 |
29 Nov 2018 | USD | 12.4 | 12.56 | 12.14 | 12.35 | 12.35 | -0.09 (-0.72%) | 1,973,079 |
28 Nov 2018 | USD | 11.92 | 12.48 | 11.71 | 12.44 | 12.44 | +0.78 (+6.69%) | 3,457,885 |
27 Nov 2018 | USD | 11.68 | 11.82 | 11.46 | 11.66 | 11.66 | -0.22 (-1.85%) | 1,170,056 |
26 Nov 2018 | USD | 11.5 | 11.93 | 11.4401 | 11.88 | 11.88 | +0.55 (+4.85%) | 1,830,581 |
23 Nov 2018 | USD | 11.3 | 11.66 | 11.24 | 11.33 | 11.33 | -0.07 (-0.61%) | 729,196 |
22 Nov 2018 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 10.92 | 11.53 | 10.74 | 11.4 | 11.4 | +0.71 (+6.64%) | 2,685,919 |
20 Nov 2018 | USD | 10.78 | 11.2 | 10.5 | 10.69 | 10.69 | -0.54 (-4.81%) | 6,116,893 |
19 Nov 2018 | USD | 12.16 | 12.18 | 11.16 | 11.23 | 11.23 | -0.92 (-7.57%) | 3,728,892 |
16 Nov 2018 | USD | 12.03 | 12.32 | 11.82 | 12.15 | 12.15 | 0.0 (0.0%) | 2,482,842 |
15 Nov 2018 | USD | 11.81 | 12.19 | 11.67 | 12.15 | 12.15 | +0.3 (+2.53%) | 2,493,048 |
14 Nov 2018 | USD | 12.11 | 12.29 | 11.73 | 11.85 | 11.85 | -0.08 (-0.67%) | 3,159,858 |
13 Nov 2018 | USD | 12.29 | 12.57 | 11.76 | 11.93 | 11.93 | -0.33 (-2.69%) | 4,370,909 |
12 Nov 2018 | USD | 12.72 | 12.74 | 12.01 | 12.26 | 12.26 | -0.53 (-4.14%) | 4,368,853 |
9 Nov 2018 | USD | 14.38 | 14.38 | 12.69 | 12.79 | 12.79 | -1.36 (-9.61%) | 5,471,864 |
8 Nov 2018 | USD | 14.62 | 14.72 | 13.985 | 14.15 | 14.15 | -0.56 (-3.81%) | 2,776,231 |
7 Nov 2018 | USD | 14.14 | 14.975 | 13.98 | 14.71 | 14.71 | +0.71 (+5.07%) | 2,992,348 |
6 Nov 2018 | USD | 14.49 | 14.57 | 13.78 | 14 | 14 | -0.54 (-3.71%) | 2,265,215 |
5 Nov 2018 | USD | 15.08 | 15.11 | 13.92 | 14.54 | 14.54 | +0.29 (+2.04%) | 3,728,689 |
2 Nov 2018 | USD | 14.24 | 14.62 | 13.93 | 14.25 | 14.25 | +0.08 (+0.56%) | 1,986,644 |
1 Nov 2018 | USD | 13.79 | 14.23 | 13.51 | 14.17 | 14.17 | +0.41 (+2.98%) | 2,262,558 |