Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 12.38 | 12.97 | 12.13 | 12.25 | 12.25 | -0.14 (-1.13%) | 190,948 |
1 May 2019 | USD | 13.41 | 13.53 | 12.34 | 12.39 | 12.39 | -0.93 (-6.98%) | 206,154 |
30 Apr 2019 | USD | 14.65 | 14.65 | 13.06 | 13.32 | 13.32 | +0.08 (+0.60%) | 639,380 |
29 Apr 2019 | USD | 12.79 | 13.5 | 12.75 | 13.24 | 13.24 | +0.56 (+4.42%) | 205,884 |
26 Apr 2019 | USD | 12.44 | 12.89 | 12.44 | 12.68 | 12.68 | +0.25 (+2.01%) | 171,018 |
25 Apr 2019 | USD | 12.12 | 12.52 | 11.56 | 12.43 | 12.43 | +0.29 (+2.39%) | 120,255 |
24 Apr 2019 | USD | 11.7 | 12.23 | 11.53 | 12.14 | 12.14 | +0.42 (+3.58%) | 101,499 |
23 Apr 2019 | USD | 11.51 | 11.82 | 11.21 | 11.72 | 11.72 | +0.36 (+3.17%) | 110,411 |
22 Apr 2019 | USD | 11.07 | 11.49 | 10.68 | 11.36 | 11.36 | +0.35 (+3.18%) | 188,006 |
19 Apr 2019 | USD | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 10.77 | 11.05 | 10.37 | 11.01 | 11.01 | +0.21 (+1.94%) | 140,113 |
17 Apr 2019 | USD | 10.88 | 11.2575 | 10.79 | 10.8 | 10.8 | -0.29 (-2.61%) | 122,171 |
16 Apr 2019 | USD | 11.04 | 11.25 | 10.88 | 11.09 | 11.09 | +0.09 (+0.82%) | 104,055 |
15 Apr 2019 | USD | 11.05 | 11.05 | 10.61 | 11 | 11 | -0.06 (-0.54%) | 92,287 |
12 Apr 2019 | USD | 11.19 | 11.375 | 10.945 | 11.06 | 11.06 | -0.02 (-0.18%) | 63,210 |
11 Apr 2019 | USD | 11.04 | 11.28 | 10.93 | 11.08 | 11.08 | +0.04 (+0.36%) | 48,524 |
10 Apr 2019 | USD | 10.68 | 11.08 | 10.68 | 11.04 | 11.04 | +0.32 (+2.99%) | 73,894 |
9 Apr 2019 | USD | 11.16 | 11.16 | 10.62 | 10.72 | 10.72 | -0.54 (-4.80%) | 86,226 |
8 Apr 2019 | USD | 10.86 | 11.31 | 10.72 | 11.26 | 11.26 | +0.31 (+2.83%) | 116,749 |
5 Apr 2019 | USD | 10.79 | 11.56 | 10.78 | 10.95 | 10.95 | +0.21 (+1.96%) | 231,487 |
4 Apr 2019 | USD | 10.54 | 10.75 | 10.45 | 10.74 | 10.74 | +0.18 (+1.70%) | 85,252 |
3 Apr 2019 | USD | 10.1 | 10.7 | 10.06 | 10.56 | 10.56 | +0.52 (+5.18%) | 117,401 |
2 Apr 2019 | USD | 10.05 | 10.19 | 9.71 | 10.04 | 10.04 | -0.06 (-0.59%) | 85,265 |
1 Apr 2019 | USD | 10.1 | 10.295 | 9.9 | 10.1 | 10.1 | +0.07 (+0.70%) | 89,762 |
29 Mar 2019 | USD | 10 | 10.295 | 9.84 | 10.03 | 10.03 | +0.11 (+1.11%) | 145,323 |
28 Mar 2019 | USD | 9.69 | 10.02 | 9.69 | 9.92 | 9.92 | +0.24 (+2.48%) | 84,282 |
27 Mar 2019 | USD | 9.64 | 9.77 | 9.46 | 9.68 | 9.68 | +0.04 (+0.41%) | 82,601 |
26 Mar 2019 | USD | 9.62 | 9.775 | 9.5 | 9.64 | 9.64 | 0.0 (0.0%) | 116,968 |
25 Mar 2019 | USD | 9.7 | 9.89 | 9.52 | 9.64 | 9.64 | -0.04 (-0.41%) | 131,395 |
22 Mar 2019 | USD | 10.5 | 10.55 | 9.5738 | 9.68 | 9.68 | -0.97 (-9.11%) | 143,070 |