Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 10.11 | 10.24 | 10.11 | 10.19 | 10.19 | +0.04 (+0.39%) | 1,777,300 |
13 Feb 2019 | USD | 10.26 | 10.3 | 10.13 | 10.15 | 10.15 | -0.13 (-1.26%) | 1,001,900 |
12 Feb 2019 | USD | 10.21 | 10.3 | 10.14 | 10.28 | 10.28 | +0.14 (+1.38%) | 571,200 |
11 Feb 2019 | USD | 10.2 | 10.21 | 10.09 | 10.14 | 10.14 | -0.06 (-0.59%) | 664,100 |
8 Feb 2019 | USD | 10.12 | 10.21 | 10.05 | 10.2 | 10.2 | +0.05 (+0.49%) | 623,000 |
7 Feb 2019 | USD | 10.25 | 10.26 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 682,600 |
6 Feb 2019 | USD | 10.28 | 10.39 | 10.22 | 10.25 | 10.25 | -0.13 (-1.25%) | 584,300 |
5 Feb 2019 | USD | 10.4 | 10.46 | 10.35 | 10.38 | 10.38 | +0.06 (+0.58%) | 763,100 |
4 Feb 2019 | USD | 10.29 | 10.36 | 10.23 | 10.32 | 10.32 | -0.03 (-0.29%) | 910,200 |
1 Feb 2019 | USD | 10.31 | 10.36 | 10.21 | 10.35 | 10.35 | +0.01 (+0.10%) | 721,900 |
31 Jan 2019 | USD | 10.2 | 10.42 | 10.2 | 10.34 | 10.34 | +0.22 (+2.17%) | 1,598,800 |
30 Jan 2019 | USD | 10.16 | 10.22 | 10.07 | 10.12 | 10.12 | -0.03 (-0.30%) | 1,831,600 |
29 Jan 2019 | USD | 10.15 | 10.23 | 10.11 | 10.15 | 10.15 | +0.06 (+0.59%) | 1,118,100 |
28 Jan 2019 | USD | 9.97 | 10.1 | 9.94 | 10.09 | 10.09 | -0.03 (-0.30%) | 830,200 |
25 Jan 2019 | USD | 10.14 | 10.22 | 10.07 | 10.12 | 10.12 | +0.04 (+0.40%) | 1,274,700 |
24 Jan 2019 | USD | 10.08 | 10.17 | 9.99 | 10.08 | 10.08 | +0.01 (+0.10%) | 1,112,300 |
23 Jan 2019 | USD | 10.15 | 10.19 | 9.98 | 10.07 | 10.07 | +0.01 (+0.10%) | 1,374,600 |
22 Jan 2019 | USD | 10.18 | 10.18 | 9.89 | 10.06 | 10.06 | -0.19 (-1.85%) | 2,242,800 |
21 Jan 2019 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 10.26 | 10.38 | 10.18 | 10.25 | 10.25 | +0.07 (+0.69%) | 1,603,600 |
17 Jan 2019 | USD | 10.13 | 10.19 | 10 | 10.18 | 10.18 | -0.02 (-0.20%) | 911,500 |
16 Jan 2019 | USD | 10.1 | 10.26 | 10.1 | 10.2 | 10.2 | +0.09 (+0.89%) | 1,340,100 |
15 Jan 2019 | USD | 9.97 | 10.18 | 9.95 | 10.11 | 10.11 | +0.12 (+1.20%) | 2,307,800 |
14 Jan 2019 | USD | 9.87 | 10 | 9.84 | 9.99 | 9.99 | +0.06 (+0.60%) | 1,868,800 |
11 Jan 2019 | USD | 9.72 | 9.96 | 9.72 | 9.93 | 9.93 | +0.18 (+1.85%) | 2,570,300 |
10 Jan 2019 | USD | 9.7 | 9.79 | 9.64 | 9.75 | 9.75 | +0.05 (+0.52%) | 2,704,800 |
9 Jan 2019 | USD | 9.66 | 9.73 | 9.61 | 9.7 | 9.7 | +0.09 (+0.94%) | 2,487,100 |
8 Jan 2019 | USD | 9.52 | 9.67 | 9.49 | 9.61 | 9.61 | +0.09 (+0.95%) | 1,857,100 |
7 Jan 2019 | USD | 9.51 | 9.69 | 9.44 | 9.52 | 9.52 | -0.02 (-0.21%) | 1,367,100 |
4 Jan 2019 | USD | 9.07 | 9.57 | 9.07 | 9.54 | 9.54 | +0.5 (+5.53%) | 3,188,500 |