Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 9.45 | 9.67 | 9.39 | 9.44 | 9.44 | 0.0 (0.0%) | 54,894 |
15 Jan 2019 | USD | 9.13 | 9.46 | 9.03 | 9.44 | 9.44 | +0.32 (+3.51%) | 68,032 |
14 Jan 2019 | USD | 9.28 | 9.29 | 8.92 | 9.12 | 9.12 | -0.26 (-2.77%) | 98,990 |
11 Jan 2019 | USD | 9.57 | 9.6127 | 9.21 | 9.38 | 9.38 | -0.37 (-3.79%) | 64,558 |
10 Jan 2019 | USD | 9.66 | 9.76 | 9.55 | 9.75 | 9.75 | 0.0 (0.0%) | 61,382 |
9 Jan 2019 | USD | 9.74 | 9.75 | 9.57 | 9.75 | 9.75 | +0.07 (+0.72%) | 38,717 |
8 Jan 2019 | USD | 9.83 | 9.83 | 9.32 | 9.68 | 9.68 | +0.01 (+0.10%) | 82,217 |
7 Jan 2019 | USD | 9.31 | 9.7 | 9.14 | 9.67 | 9.67 | +0.31 (+3.31%) | 79,058 |
4 Jan 2019 | USD | 9.11 | 9.36 | 9.05 | 9.36 | 9.36 | +0.4 (+4.46%) | 61,619 |
3 Jan 2019 | USD | 8.83 | 9.0578 | 8.57 | 8.96 | 8.96 | +0.05 (+0.56%) | 63,793 |
2 Jan 2019 | USD | 8.17 | 8.93 | 8.14 | 8.91 | 8.91 | +0.6 (+7.22%) | 80,635 |
1 Jan 2019 | USD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.3 | 8.32 | 8.0051 | 8.31 | 8.31 | +0.1 (+1.22%) | 68,643 |
28 Dec 2018 | USD | 8.26 | 8.359 | 8.12 | 8.21 | 8.21 | -0.06 (-0.73%) | 39,398 |
27 Dec 2018 | USD | 8.01 | 8.32 | 8.01 | 8.27 | 8.27 | +0.11 (+1.35%) | 76,488 |
26 Dec 2018 | USD | 7.93 | 8.17 | 7.73 | 8.16 | 8.16 | +0.33 (+4.21%) | 94,975 |
24 Dec 2018 | USD | 7.71 | 8.1 | 7.62 | 7.83 | 7.83 | +0.07 (+0.90%) | 42,097 |
21 Dec 2018 | USD | 7.9 | 7.92 | 7.65 | 7.76 | 7.76 | -0.09 (-1.15%) | 138,598 |
20 Dec 2018 | USD | 7.95 | 8.05 | 7.75 | 7.85 | 7.85 | -0.1 (-1.26%) | 146,877 |
19 Dec 2018 | USD | 8.23 | 8.37 | 7.78 | 7.95 | 7.95 | -0.28 (-3.40%) | 184,404 |
18 Dec 2018 | USD | 8.22 | 8.36 | 8.07 | 8.23 | 8.23 | +0.1 (+1.23%) | 123,898 |
17 Dec 2018 | USD | 7.88 | 8.341 | 7.88 | 8.13 | 8.13 | +0.15 (+1.88%) | 114,709 |
14 Dec 2018 | USD | 8.03 | 8.23 | 7.79 | 7.98 | 7.98 | -0.05 (-0.62%) | 224,820 |
13 Dec 2018 | USD | 8.01 | 8.14 | 7.81 | 8.03 | 8.03 | 0.0 (0.0%) | 274,815 |
12 Dec 2018 | USD | 8.2 | 8.4599 | 8 | 8.03 | 8.03 | -0.17 (-2.07%) | 125,677 |
11 Dec 2018 | USD | 8.49 | 8.49 | 7.98 | 8.2 | 8.2 | -0.1 (-1.20%) | 102,498 |
10 Dec 2018 | USD | 8.67 | 8.67 | 8.25 | 8.3 | 8.3 | -0.34 (-3.94%) | 56,988 |
7 Dec 2018 | USD | 8.88 | 9.12 | 8.53 | 8.64 | 8.64 | -0.21 (-2.37%) | 100,739 |
6 Dec 2018 | USD | 8.87 | 9.4 | 8.83 | 8.85 | 8.85 | -0.34 (-3.70%) | 96,170 |
4 Dec 2018 | USD | 9.82 | 9.83 | 9.1 | 9.19 | 9.19 | -0.6 (-6.13%) | 99,753 |