Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 10.3399 | 10.37 | 10.28 | 10.28 | 10.28 | -0.05 (-0.48%) | 35,419 |
7 Mar 2019 | USD | 10.35 | 10.3653 | 10.23 | 10.33 | 10.33 | -0.05 (-0.48%) | 63,077 |
6 Mar 2019 | USD | 10.21 | 10.3807 | 10.21 | 10.38 | 10.38 | +0.18 (+1.76%) | 79,361 |
5 Mar 2019 | USD | 10.21 | 10.24 | 10.2 | 10.2 | 10.2 | -0.02 (-0.20%) | 26,116 |
4 Mar 2019 | USD | 10.15 | 10.23 | 10.14 | 10.22 | 10.22 | +0.09 (+0.89%) | 41,666 |
1 Mar 2019 | USD | 10.16 | 10.19 | 10.09 | 10.13 | 10.13 | -0.02 (-0.20%) | 67,050 |
28 Feb 2019 | USD | 10.17 | 10.197 | 10.08 | 10.15 | 10.15 | -0.03 (-0.29%) | 68,119 |
27 Feb 2019 | USD | 10.22 | 10.22 | 10.1596 | 10.18 | 10.18 | -0.02 (-0.20%) | 42,104 |
26 Feb 2019 | USD | 10.2 | 10.2454 | 10.18 | 10.2 | 10.2 | -0.04 (-0.39%) | 39,950 |
25 Feb 2019 | USD | 10.32 | 10.32 | 10.24 | 10.24 | 10.24 | -0.08 (-0.78%) | 33,862 |
22 Feb 2019 | USD | 10.36 | 10.36 | 10.29 | 10.32 | 10.32 | +0.04 (+0.39%) | 14,191 |
21 Feb 2019 | USD | 10.27 | 10.32 | 10.27 | 10.28 | 10.28 | -0.007 (-0.07%) | 20,140 |
20 Feb 2019 | USD | 10.2 | 10.3 | 10.1805 | 10.2872 | 10.2872 | +0.077 (+0.76%) | 17,753 |
19 Feb 2019 | USD | 10.18 | 10.27 | 10.1601 | 10.21 | 10.21 | +0.08 (+0.79%) | 60,703 |
18 Feb 2019 | USD | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 10.18 | 10.1983 | 10.13 | 10.13 | 10.13 | -0.07 (-0.69%) | 30,681 |
14 Feb 2019 | USD | 10.21 | 10.23 | 10.13 | 10.2 | 10.2 | +0.04 (+0.39%) | 41,232 |
13 Feb 2019 | USD | 10.29 | 10.29 | 10.15 | 10.16 | 10.16 | -0.06 (-0.59%) | 24,507 |
12 Feb 2019 | USD | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | -0.01 (-0.10%) | 25,692 |
11 Feb 2019 | USD | 10.18 | 10.23 | 10.17 | 10.23 | 10.23 | +0.02 (+0.20%) | 33,545 |
8 Feb 2019 | USD | 10.2 | 10.2197 | 10.15 | 10.21 | 10.21 | +0.05 (+0.49%) | 30,744 |
7 Feb 2019 | USD | 10.17 | 10.19 | 10.14 | 10.16 | 10.16 | +0.02 (+0.20%) | 21,104 |
6 Feb 2019 | USD | 10.29 | 10.2901 | 10.12 | 10.14 | 10.14 | -0.11 (-1.07%) | 77,178 |
5 Feb 2019 | USD | 10.29 | 10.49 | 10.242 | 10.25 | 10.25 | -0.03 (-0.29%) | 100,939 |
4 Feb 2019 | USD | 10.05 | 10.44 | 10.05 | 10.28 | 10.28 | +0.09 (+0.88%) | 79,242 |
1 Feb 2019 | USD | 10.07 | 10.19 | 10.07 | 10.19 | 10.19 | +0.12 (+1.19%) | 37,557 |
31 Jan 2019 | USD | 10.17 | 10.18 | 10.0614 | 10.07 | 10.07 | -0.1 (-0.98%) | 91,035 |
30 Jan 2019 | USD | 10.0997 | 10.17 | 10.0897 | 10.17 | 10.17 | +0.08 (+0.79%) | 61,136 |
29 Jan 2019 | USD | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | +0.04 (+0.40%) | 31,271 |
28 Jan 2019 | USD | 10.02 | 10.05 | 9.99 | 10.05 | 10.05 | +0.065 (+0.65%) | 78,809 |