Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 11.2 | 11.53 | 11.2 | 11.42 | 11.42 | +0.24 (+2.15%) | 440,213 |
11 Jul 2019 | USD | 11.14 | 11.26 | 10.81 | 11.18 | 11.18 | +0.07 (+0.63%) | 1,211,773 |
10 Jul 2019 | USD | 11.01 | 11.25 | 10.97 | 11.11 | 11.11 | +0.13 (+1.18%) | 457,785 |
9 Jul 2019 | USD | 10.95 | 11.15 | 10.67 | 10.98 | 10.98 | +0.02 (+0.18%) | 714,268 |
8 Jul 2019 | USD | 11.25 | 11.35 | 10.95 | 10.96 | 10.96 | -0.33 (-2.92%) | 423,288 |
5 Jul 2019 | USD | 11.57 | 11.57 | 11.16 | 11.29 | 11.29 | -0.31 (-2.67%) | 655,593 |
4 Jul 2019 | USD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 11.04 | 11.66 | 10.94 | 11.6 | 11.6 | +0.62 (+5.65%) | 431,539 |
2 Jul 2019 | USD | 11.17 | 11.28 | 10.98 | 10.98 | 10.98 | -0.15 (-1.35%) | 644,544 |
1 Jul 2019 | USD | 11.16 | 11.59 | 10.95 | 11.13 | 11.13 | +0.15 (+1.37%) | 684,783 |
28 Jun 2019 | USD | 11.06 | 11.43 | 10.97 | 10.98 | 10.98 | -0.02 (-0.18%) | 1,762,746 |
27 Jun 2019 | USD | 11.19 | 11.22 | 10.77 | 11 | 11 | -0.2 (-1.79%) | 1,500,606 |
26 Jun 2019 | USD | 11.87 | 12.32 | 10.89 | 11.2 | 11.2 | -2.89 (-20.51%) | 2,107,556 |
25 Jun 2019 | USD | 13.89 | 14.19 | 13.69 | 14.09 | 14.09 | +0.18 (+1.29%) | 630,805 |
24 Jun 2019 | USD | 14 | 14.1 | 13.52 | 13.91 | 13.91 | -0.16 (-1.14%) | 443,296 |
21 Jun 2019 | USD | 14.07 | 14.18 | 13.89 | 14.07 | 14.07 | -0.1 (-0.71%) | 378,247 |
20 Jun 2019 | USD | 14.23 | 14.57 | 14.09 | 14.17 | 14.17 | -0.03 (-0.21%) | 256,511 |
19 Jun 2019 | USD | 14.2 | 14.28 | 13.85 | 14.2 | 14.2 | +0.06 (+0.42%) | 488,489 |
18 Jun 2019 | USD | 14.2 | 14.44 | 14.02 | 14.14 | 14.14 | -0.02 (-0.14%) | 287,229 |
17 Jun 2019 | USD | 14.04 | 14.24 | 13.96 | 14.16 | 14.16 | +0.17 (+1.22%) | 276,960 |
14 Jun 2019 | USD | 14.43 | 14.52 | 13.92 | 13.99 | 13.99 | -0.51 (-3.52%) | 197,470 |
13 Jun 2019 | USD | 14.35 | 14.54 | 14.29 | 14.5 | 14.5 | +0.17 (+1.19%) | 161,277 |
12 Jun 2019 | USD | 14.26 | 14.49 | 14.18 | 14.33 | 14.33 | +0.01 (+0.07%) | 163,974 |
11 Jun 2019 | USD | 14.63 | 14.64 | 14.18 | 14.32 | 14.32 | -0.17 (-1.17%) | 432,610 |
10 Jun 2019 | USD | 14.67 | 14.86 | 14.36 | 14.49 | 14.49 | -0.1 (-0.69%) | 170,242 |
7 Jun 2019 | USD | 14.23 | 14.68 | 14.23 | 14.59 | 14.59 | +0.35 (+2.46%) | 217,611 |
6 Jun 2019 | USD | 14.51 | 14.59 | 14.14 | 14.24 | 14.24 | -0.26 (-1.79%) | 224,707 |
5 Jun 2019 | USD | 14.61 | 14.7 | 14.22 | 14.5 | 14.5 | -0.06 (-0.41%) | 723,925 |
4 Jun 2019 | USD | 14.34 | 14.65 | 14.29 | 14.56 | 14.56 | +0.4 (+2.82%) | 608,150 |
3 Jun 2019 | USD | 14.19 | 14.63 | 14 | 14.16 | 14.16 | -0.13 (-0.91%) | 380,774 |