Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 11.05 | 11.145 | 10.97 | 11.02 | 11.02 | +0.07 (+0.64%) | 3,630,249 |
6 Nov 2019 | USD | 11.28 | 11.29 | 10.865 | 10.95 | 10.95 | -0.61 (-5.28%) | 4,391,331 |
5 Nov 2019 | USD | 11.54 | 11.59 | 11.49 | 11.56 | 11.56 | -0.06 (-0.52%) | 2,658,072 |
4 Nov 2019 | USD | 11.57 | 11.64 | 11.53 | 11.62 | 11.62 | +0.44 (+3.94%) | 1,290,321 |
1 Nov 2019 | USD | 11.04 | 11.18 | 11.03 | 11.18 | 11.18 | +0.27 (+2.47%) | 834,935 |
31 Oct 2019 | USD | 10.95 | 10.96 | 10.81 | 10.91 | 10.91 | -0.01 (-0.09%) | 1,092,336 |
30 Oct 2019 | USD | 10.93 | 10.94 | 10.77 | 10.92 | 10.92 | -0.09 (-0.82%) | 707,025 |
29 Oct 2019 | USD | 11.02 | 11.07 | 10.97 | 11.01 | 11.01 | -0.13 (-1.17%) | 1,050,764 |
28 Oct 2019 | USD | 11.13 | 11.24 | 11.1 | 11.14 | 11.14 | +0.13 (+1.18%) | 1,290,155 |
25 Oct 2019 | USD | 10.89 | 11.06 | 10.89 | 11.01 | 11.01 | +0.18 (+1.66%) | 1,034,182 |
24 Oct 2019 | USD | 10.95 | 10.97 | 10.78 | 10.83 | 10.83 | -0.13 (-1.19%) | 891,125 |
23 Oct 2019 | USD | 10.85 | 10.99 | 10.83 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,234,418 |
22 Oct 2019 | USD | 10.88 | 10.99 | 10.83 | 10.93 | 10.93 | -0.02 (-0.18%) | 1,500,545 |
21 Oct 2019 | USD | 10.96 | 11.02 | 10.92 | 10.95 | 10.95 | +0.2 (+1.86%) | 2,069,469 |
18 Oct 2019 | USD | 10.7 | 10.805 | 10.7 | 10.75 | 10.75 | -0.08 (-0.74%) | 1,278,542 |
17 Oct 2019 | USD | 10.87 | 10.92 | 10.77 | 10.83 | 10.83 | +0.03 (+0.28%) | 1,361,849 |
16 Oct 2019 | USD | 10.81 | 10.9 | 10.79 | 10.8 | 10.8 | 0.0 (0.0%) | 1,721,223 |
15 Oct 2019 | USD | 10.7 | 10.91 | 10.65 | 10.8 | 10.8 | +0.13 (+1.22%) | 2,667,794 |
14 Oct 2019 | USD | 10.64 | 10.7 | 10.62 | 10.67 | 10.67 | -0.06 (-0.56%) | 914,525 |
11 Oct 2019 | USD | 10.61 | 10.85 | 10.61 | 10.73 | 10.73 | +0.47 (+4.58%) | 2,011,500 |
10 Oct 2019 | USD | 10 | 10.29 | 9.98 | 10.26 | 10.26 | +0.38 (+3.85%) | 2,791,932 |
9 Oct 2019 | USD | 9.9 | 9.95 | 9.8 | 9.88 | 9.88 | +0.15 (+1.54%) | 1,149,959 |
8 Oct 2019 | USD | 9.79 | 9.89 | 9.73 | 9.73 | 9.73 | -0.18 (-1.82%) | 1,625,049 |
7 Oct 2019 | USD | 9.94 | 10.035 | 9.885 | 9.91 | 9.91 | -0.02 (-0.20%) | 1,347,724 |
4 Oct 2019 | USD | 9.84 | 9.93 | 9.8 | 9.93 | 9.93 | +0.07 (+0.71%) | 845,414 |
3 Oct 2019 | USD | 9.75 | 9.87 | 9.66 | 9.86 | 9.86 | +0.16 (+1.65%) | 1,746,535 |
2 Oct 2019 | USD | 9.84 | 9.88 | 9.69 | 9.7 | 9.7 | -0.2 (-2.02%) | 2,595,417 |
1 Oct 2019 | USD | 10.27 | 10.29 | 9.9 | 9.9 | 9.9 | -0.25 (-2.46%) | 2,440,939 |
30 Sep 2019 | USD | 10.19 | 10.22 | 10.15 | 10.15 | 10.15 | +0.02 (+0.20%) | 1,826,846 |
27 Sep 2019 | USD | 10.23 | 10.27 | 10.09 | 10.13 | 10.13 | -0.22 (-2.13%) | 2,755,085 |