Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | USD | 10.53 | 11.23 | 10.4312 | 10.93 | 10.93 | +0.41 (+3.90%) | 249,328 |
26 Feb 2019 | USD | 9.64 | 10.96 | 9.39 | 10.52 | 10.52 | +1.06 (+11.21%) | 481,386 |
25 Feb 2019 | USD | 9.61 | 9.8399 | 9.4 | 9.46 | 9.46 | -0.05 (-0.53%) | 125,760 |
22 Feb 2019 | USD | 9.87 | 9.89 | 9.46 | 9.51 | 9.51 | -0.34 (-3.45%) | 53,938 |
21 Feb 2019 | USD | 9.88 | 9.93 | 9.65 | 9.85 | 9.85 | -0.05 (-0.51%) | 36,323 |
20 Feb 2019 | USD | 9.46 | 9.97 | 9.46 | 9.9 | 9.9 | +0.46 (+4.87%) | 175,300 |
19 Feb 2019 | USD | 9.19 | 9.69 | 9.19 | 9.44 | 9.44 | +0.23 (+2.50%) | 161,541 |
18 Feb 2019 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 9.09 | 9.43 | 9.09 | 9.21 | 9.21 | +0.22 (+2.45%) | 196,690 |
14 Feb 2019 | USD | 9.04 | 9.26 | 8.97 | 8.99 | 8.99 | -0.02 (-0.22%) | 71,533 |
13 Feb 2019 | USD | 9.08 | 9.19 | 8.885 | 9.01 | 9.01 | +0.06 (+0.67%) | 54,062 |
12 Feb 2019 | USD | 9.3 | 9.3 | 8.93 | 8.95 | 8.95 | +0.09 (+1.02%) | 78,000 |
11 Feb 2019 | USD | 8.78 | 9 | 8.78 | 8.86 | 8.86 | +0.12 (+1.37%) | 39,060 |
8 Feb 2019 | USD | 8.91 | 9.05 | 8.73 | 8.74 | 8.74 | -0.21 (-2.35%) | 34,140 |
7 Feb 2019 | USD | 8.97 | 9.1 | 8.87 | 8.95 | 8.95 | -0.05 (-0.56%) | 29,082 |
6 Feb 2019 | USD | 9.11 | 9.18 | 8.85 | 9 | 9 | -0.13 (-1.42%) | 89,411 |
5 Feb 2019 | USD | 9.32 | 9.44 | 9.07 | 9.13 | 9.13 | -0.18 (-1.93%) | 44,820 |
4 Feb 2019 | USD | 9.25 | 9.35 | 9.23 | 9.31 | 9.31 | +0.02 (+0.22%) | 77,387 |
1 Feb 2019 | USD | 9.14 | 9.3 | 9.04 | 9.29 | 9.29 | +0.15 (+1.64%) | 28,546 |
31 Jan 2019 | USD | 9.34 | 9.34 | 9.09 | 9.14 | 9.14 | -0.06 (-0.65%) | 34,972 |
30 Jan 2019 | USD | 9.25 | 9.355 | 9.12 | 9.2 | 9.2 | -0.13 (-1.39%) | 74,961 |
29 Jan 2019 | USD | 9.35 | 9.53 | 9.28 | 9.33 | 9.33 | -0.12 (-1.27%) | 48,321 |
28 Jan 2019 | USD | 9.37 | 9.64 | 9.37 | 9.45 | 9.45 | -0.04 (-0.42%) | 29,985 |
25 Jan 2019 | USD | 9.49 | 9.69 | 9.36 | 9.49 | 9.49 | +0.11 (+1.17%) | 36,228 |
24 Jan 2019 | USD | 9.31 | 9.48 | 9.27 | 9.38 | 9.38 | +0.05 (+0.54%) | 23,430 |
23 Jan 2019 | USD | 9.36 | 9.37 | 9.19 | 9.33 | 9.33 | +0.02 (+0.21%) | 63,461 |
22 Jan 2019 | USD | 9.66 | 9.75 | 9.3 | 9.31 | 9.31 | -0.44 (-4.51%) | 56,934 |
21 Jan 2019 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 9.54 | 9.75 | 9.52 | 9.75 | 9.75 | +0.28 (+2.96%) | 57,692 |
17 Jan 2019 | USD | 9.39 | 9.55 | 9.39 | 9.47 | 9.47 | +0.03 (+0.32%) | 42,221 |