Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 14.97 | 15 | 14.92 | 14.93 | 14.93 | -0.02 (-0.13%) | 1,074,665 |
26 Dec 2019 | USD | 15 | 15.02 | 14.94 | 14.95 | 14.95 | -0.05 (-0.33%) | 530,620 |
25 Dec 2019 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 15.01 | 15.04 | 15 | 15 | 15 | 0.0 (0.0%) | 348,156 |
23 Dec 2019 | USD | 15.06 | 15.09 | 14.98 | 15 | 15 | -0.1 (-0.66%) | 1,680,508 |
20 Dec 2019 | USD | 15.02 | 15.22 | 14.99 | 15.1 | 15.1 | +1.85 (+13.96%) | 6,497,191 |
19 Dec 2019 | USD | 13.25 | 13.48 | 13.15 | 13.25 | 13.25 | +0.02 (+0.15%) | 650,901 |
18 Dec 2019 | USD | 13.09 | 13.24 | 13.02 | 13.23 | 13.23 | +0.22 (+1.69%) | 452,541 |
17 Dec 2019 | USD | 12.69 | 13.08 | 12.58 | 13.01 | 13.01 | +0.24 (+1.88%) | 609,946 |
16 Dec 2019 | USD | 12.52 | 12.78 | 12.43 | 12.77 | 12.77 | +0.3 (+2.41%) | 303,337 |
13 Dec 2019 | USD | 12.57 | 12.64 | 12.41 | 12.47 | 12.47 | -0.13 (-1.03%) | 264,496 |
12 Dec 2019 | USD | 12.71 | 12.82 | 12.51 | 12.6 | 12.6 | -0.2 (-1.56%) | 581,138 |
11 Dec 2019 | USD | 12.45 | 12.88 | 12.37 | 12.8 | 12.8 | +0.44 (+3.56%) | 382,874 |
10 Dec 2019 | USD | 12.33 | 12.45 | 12.15 | 12.36 | 12.36 | +0.05 (+0.41%) | 348,700 |
9 Dec 2019 | USD | 12.56 | 12.66 | 12.3 | 12.31 | 12.31 | -0.34 (-2.69%) | 687,565 |
6 Dec 2019 | USD | 12.58 | 12.69 | 12.54 | 12.65 | 12.65 | +0.18 (+1.44%) | 296,802 |
5 Dec 2019 | USD | 12.46 | 12.51 | 12.35 | 12.47 | 12.47 | +0.01 (+0.08%) | 394,396 |
4 Dec 2019 | USD | 12.36 | 12.48 | 12.35 | 12.46 | 12.46 | +0.13 (+1.05%) | 221,408 |
3 Dec 2019 | USD | 12.22 | 12.38 | 12.04 | 12.33 | 12.33 | 0.0 (0.0%) | 340,393 |
2 Dec 2019 | USD | 12.52 | 12.52 | 12.3 | 12.33 | 12.33 | -0.2 (-1.60%) | 462,883 |
29 Nov 2019 | USD | 12.47 | 12.57 | 12.32 | 12.53 | 12.53 | +0.04 (+0.32%) | 332,072 |
28 Nov 2019 | USD | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 12.54 | 12.6 | 12.42 | 12.49 | 12.49 | +0.03 (+0.24%) | 259,049 |
26 Nov 2019 | USD | 12.36 | 12.52 | 12.18 | 12.46 | 12.46 | +0.12 (+0.97%) | 325,744 |
25 Nov 2019 | USD | 12.09 | 12.39 | 12.03 | 12.34 | 12.34 | +0.4 (+3.35%) | 274,416 |
22 Nov 2019 | USD | 11.99 | 12.04 | 11.7 | 11.94 | 11.94 | +0.01 (+0.08%) | 216,677 |
21 Nov 2019 | USD | 12.12 | 12.36 | 11.92 | 11.93 | 11.93 | -0.22 (-1.81%) | 271,665 |
20 Nov 2019 | USD | 11.85 | 12.38 | 11.69 | 12.15 | 12.15 | +0.24 (+2.02%) | 470,152 |
19 Nov 2019 | USD | 11.77 | 11.99 | 11.59 | 11.91 | 11.91 | +0.18 (+1.53%) | 210,058 |
18 Nov 2019 | USD | 11.92 | 11.92 | 11.66 | 11.73 | 11.73 | -0.22 (-1.84%) | 157,262 |