Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 10.6 | 10.64 | 10.54 | 10.64 | 10.64 | +0.37 (+3.60%) | 957,319 |
2 Jul 2019 | USD | 10.3 | 10.33 | 10.21 | 10.27 | 10.27 | -0.08 (-0.77%) | 1,243,354 |
1 Jul 2019 | USD | 10.47 | 10.497 | 10.295 | 10.35 | 10.35 | +0.07 (+0.68%) | 1,006,411 |
28 Jun 2019 | USD | 10.24 | 10.305 | 10.22 | 10.28 | 10.28 | 0.0 (0.0%) | 1,846,299 |
27 Jun 2019 | USD | 10.25 | 10.28 | 10.225 | 10.28 | 10.28 | +0.07 (+0.69%) | 756,242 |
26 Jun 2019 | USD | 10.18 | 10.23 | 10.1336 | 10.21 | 10.21 | +0.03 (+0.29%) | 2,051,338 |
25 Jun 2019 | USD | 10.21 | 10.2353 | 10.13 | 10.18 | 10.18 | +0.09 (+0.89%) | 2,877,456 |
24 Jun 2019 | USD | 10.16 | 10.215 | 10.08 | 10.09 | 10.09 | -0.01 (-0.10%) | 2,082,181 |
21 Jun 2019 | USD | 10.09 | 10.15 | 10.08 | 10.1 | 10.1 | -0.17 (-1.66%) | 1,512,136 |
20 Jun 2019 | USD | 10.32 | 10.33 | 10.18 | 10.27 | 10.27 | +0.16 (+1.58%) | 729,491 |
19 Jun 2019 | USD | 10.09 | 10.145 | 10.04 | 10.11 | 10.11 | +0.27 (+2.74%) | 1,935,138 |
18 Jun 2019 | USD | 9.72 | 9.895 | 9.7 | 9.84 | 9.84 | +0.38 (+4.02%) | 1,488,911 |
17 Jun 2019 | USD | 9.51 | 9.535 | 9.45 | 9.46 | 9.46 | -0.02 (-0.21%) | 612,014 |
14 Jun 2019 | USD | 9.53 | 9.55 | 9.4 | 9.48 | 9.48 | -0.09 (-0.94%) | 793,910 |
13 Jun 2019 | USD | 9.53 | 9.585 | 9.5 | 9.57 | 9.57 | +0.12 (+1.27%) | 973,234 |
12 Jun 2019 | USD | 9.51 | 9.53 | 9.42 | 9.45 | 9.45 | +0.03 (+0.32%) | 1,442,480 |
11 Jun 2019 | USD | 9.53 | 9.555 | 9.41 | 9.42 | 9.42 | +0.16 (+1.73%) | 2,134,234 |
10 Jun 2019 | USD | 9.2 | 9.275 | 9.2 | 9.26 | 9.26 | +0.11 (+1.20%) | 992,361 |
7 Jun 2019 | USD | 9.15 | 9.2 | 9.11 | 9.15 | 9.15 | +0.08 (+0.88%) | 1,633,494 |
6 Jun 2019 | USD | 9.09 | 9.1 | 8.995 | 9.07 | 9.07 | +0.01 (+0.11%) | 799,210 |
5 Jun 2019 | USD | 9.1 | 9.13 | 9.003 | 9.06 | 9.06 | -0.02 (-0.22%) | 1,363,964 |
4 Jun 2019 | USD | 8.97 | 9.08 | 8.93 | 9.08 | 9.08 | +0.33 (+3.77%) | 1,644,734 |
3 Jun 2019 | USD | 8.74 | 8.845 | 8.72 | 8.75 | 8.75 | +0.08 (+0.92%) | 1,809,873 |
31 May 2019 | USD | 8.57 | 8.72 | 8.57 | 8.67 | 8.67 | -0.13 (-1.48%) | 1,937,290 |
30 May 2019 | USD | 8.74 | 8.875 | 8.73 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,570,042 |
29 May 2019 | USD | 8.65 | 8.8 | 8.65 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,328,233 |
28 May 2019 | USD | 8.85 | 8.97 | 8.76 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,091,667 |
27 May 2019 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 8.97 | 8.99 | 8.84 | 8.85 | 8.85 | +0.3 (+3.51%) | 3,880,016 |