Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 16.98 | 17.17 | 15.02 | 15.24 | 15.24 | -1.11 (-6.79%) | 11,225,300 |
9 Jul 2019 | USD | 16 | 16.52 | 15.61 | 16.35 | 16.35 | +0.62 (+3.94%) | 7,491,179 |
8 Jul 2019 | USD | 15.48 | 15.8 | 15.21 | 15.73 | 15.73 | +1.06 (+7.23%) | 5,874,458 |
5 Jul 2019 | USD | 14.6 | 14.94 | 14.2575 | 14.67 | 14.67 | -0.03 (-0.20%) | 3,711,556 |
4 Jul 2019 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 14.69 | 14.86 | 14.37 | 14.7 | 14.7 | +0.74 (+5.30%) | 6,680,682 |
2 Jul 2019 | USD | 12.1 | 13.97 | 11.99 | 13.96 | 13.96 | +1.23 (+9.66%) | 9,980,448 |
1 Jul 2019 | USD | 13.75 | 13.75 | 12.51 | 12.73 | 12.73 | -2.4 (-15.86%) | 12,583,913 |
28 Jun 2019 | USD | 14.83 | 15.48 | 14.56 | 15.13 | 15.13 | +1.31 (+9.48%) | 9,134,145 |
27 Jun 2019 | USD | 15 | 15.47 | 13.32 | 13.82 | 13.82 | -3.26 (-19.09%) | 20,363,154 |
26 Jun 2019 | USD | 16.21 | 17.4 | 15.93 | 17.08 | 17.08 | +2.2 (+14.78%) | 16,993,552 |
25 Jun 2019 | USD | 15.3 | 15.44 | 14.03 | 14.88 | 14.88 | +0.24 (+1.64%) | 10,066,514 |
24 Jun 2019 | USD | 14.49 | 15.57 | 14.47 | 14.64 | 14.64 | +1.09 (+8.04%) | 11,608,336 |
21 Jun 2019 | USD | 13.18 | 13.75 | 12.9 | 13.55 | 13.55 | +0.82 (+6.44%) | 8,635,401 |
20 Jun 2019 | USD | 12.17 | 12.78 | 12.05 | 12.73 | 12.73 | +1.27 (+11.08%) | 5,750,221 |
19 Jun 2019 | USD | 11.46 | 12.05 | 11.45 | 11.46 | 11.46 | 0.0 (0.0%) | 3,375,282 |
18 Jun 2019 | USD | 12.02 | 12.1 | 11.22 | 11.46 | 11.46 | -0.54 (-4.50%) | 5,309,525 |
17 Jun 2019 | USD | 11.92 | 12.37 | 11.8 | 12 | 12 | +1.2 (+11.11%) | 7,286,212 |
14 Jun 2019 | USD | 10.94 | 11.2 | 10.8 | 10.8 | 10.8 | +0.05 (+0.47%) | 3,646,890 |
13 Jun 2019 | USD | 10.55 | 10.88 | 10.5 | 10.75 | 10.75 | +0.3 (+2.87%) | 2,761,519 |
12 Jun 2019 | USD | 9.96 | 10.72 | 9.94 | 10.45 | 10.45 | +0.65 (+6.63%) | 4,504,573 |
11 Jun 2019 | USD | 9.95 | 10.1 | 9.76 | 9.8 | 9.8 | -0.45 (-4.39%) | 2,637,090 |
10 Jun 2019 | USD | 10.46 | 10.6 | 9.92 | 10.25 | 10.25 | -0.11 (-1.06%) | 3,064,762 |
7 Jun 2019 | USD | 9.74 | 10.53 | 9.71 | 10.36 | 10.36 | +1.11 (+12.00%) | 6,225,617 |
6 Jun 2019 | USD | 9.7 | 9.7 | 9.03 | 9.25 | 9.25 | -0.57 (-5.80%) | 3,853,108 |
5 Jun 2019 | USD | 9.64 | 9.96 | 9.17 | 9.82 | 9.82 | +0.7 (+7.68%) | 4,474,476 |
4 Jun 2019 | USD | 9.9 | 10.3 | 9.11 | 9.12 | 9.12 | -1.65 (-15.32%) | 8,929,316 |
3 Jun 2019 | USD | 11.15 | 11.4 | 10.26 | 10.77 | 10.77 | -0.29 (-2.62%) | 5,840,229 |
31 May 2019 | USD | 11.3 | 11.6 | 11.05 | 11.06 | 11.06 | -0.57 (-4.90%) | 5,095,864 |
30 May 2019 | USD | 11.76 | 12.58 | 11.07 | 11.63 | 11.63 | 0.0 (0.0%) | 8,721,398 |