Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | USD | 8.84 | 8.96 | 8.8 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,070,600 |
27 Mar 2019 | USD | 8.73 | 8.89 | 8.65 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,327,100 |
26 Mar 2019 | USD | 8.88 | 8.89 | 8.77 | 8.84 | 8.84 | +0.02 (+0.23%) | 978,800 |
25 Mar 2019 | USD | 8.64 | 8.83 | 8.63 | 8.82 | 8.82 | +0.18 (+2.08%) | 1,285,700 |
22 Mar 2019 | USD | 8.91 | 8.93 | 8.64 | 8.64 | 8.64 | -0.37 (-4.11%) | 1,126,200 |
21 Mar 2019 | USD | 9.17 | 9.18 | 8.94 | 9.01 | 9.01 | -0.18 (-1.96%) | 1,660,300 |
20 Mar 2019 | USD | 9.31 | 9.34 | 9.15 | 9.19 | 9.19 | -0.11 (-1.18%) | 893,100 |
19 Mar 2019 | USD | 9.48 | 9.48 | 9.28 | 9.3 | 9.3 | -0.16 (-1.69%) | 1,363,200 |
18 Mar 2019 | USD | 9.3 | 9.57 | 9.3 | 9.46 | 9.46 | +0.21 (+2.27%) | 2,591,200 |
15 Mar 2019 | USD | 9.19 | 9.35 | 9.19 | 9.25 | 9.25 | +0.12 (+1.31%) | 2,365,000 |
14 Mar 2019 | USD | 9.11 | 9.26 | 9.08 | 9.13 | 9.13 | -0.01 (-0.11%) | 2,746,000 |
13 Mar 2019 | USD | 9.07 | 9.19 | 9.07 | 9.14 | 9.14 | +0.08 (+0.88%) | 1,687,400 |
12 Mar 2019 | USD | 9.01 | 9.1 | 8.94 | 9.06 | 9.06 | +0.09 (+1.00%) | 2,153,000 |
11 Mar 2019 | USD | 8.81 | 9.21 | 8.81 | 8.97 | 8.97 | +0.21 (+2.40%) | 3,377,200 |
8 Mar 2019 | USD | 8.58 | 8.79 | 8.57 | 8.76 | 8.76 | +0.14 (+1.62%) | 1,726,300 |
7 Mar 2019 | USD | 8.56 | 8.7 | 8.47 | 8.62 | 8.62 | +0.08 (+0.94%) | 2,774,300 |
6 Mar 2019 | USD | 8.6 | 8.64 | 8.49 | 8.54 | 8.54 | -0.03 (-0.35%) | 2,129,400 |
5 Mar 2019 | USD | 8.52 | 8.65 | 8.45 | 8.57 | 8.57 | +0.06 (+0.71%) | 2,387,700 |
4 Mar 2019 | USD | 8.7 | 8.74 | 8.46 | 8.51 | 8.51 | -0.11 (-1.28%) | 2,253,600 |
1 Mar 2019 | USD | 8.81 | 8.85 | 8.56 | 8.62 | 8.62 | -0.15 (-1.71%) | 2,178,600 |
28 Feb 2019 | USD | 8.8 | 8.9 | 8.69 | 8.77 | 8.77 | -0.39 (-4.26%) | 1,648,500 |
27 Feb 2019 | USD | 10.31 | 10.38 | 9.01 | 9.16 | 9.16 | -1.19 (-11.50%) | 2,578,100 |
26 Feb 2019 | USD | 10.3 | 10.43 | 10.25 | 10.35 | 10.35 | -0.02 (-0.19%) | 618,500 |
25 Feb 2019 | USD | 10.51 | 10.52 | 10.34 | 10.37 | 10.37 | -0.11 (-1.05%) | 651,700 |
22 Feb 2019 | USD | 10.3 | 10.51 | 10.26 | 10.48 | 10.48 | +0.25 (+2.44%) | 1,091,100 |
21 Feb 2019 | USD | 10.24 | 10.24 | 10.09 | 10.23 | 10.23 | -0.03 (-0.29%) | 669,500 |
20 Feb 2019 | USD | 10.24 | 10.3 | 10.21 | 10.26 | 10.26 | +0.03 (+0.29%) | 790,600 |
19 Feb 2019 | USD | 10.14 | 10.25 | 10.07 | 10.23 | 10.23 | +0.09 (+0.89%) | 739,800 |
18 Feb 2019 | USD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 10.2 | 10.25 | 10.1 | 10.14 | 10.14 | -0.05 (-0.49%) | 581,200 |