Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 13.2 | 13.2 | 12.74 | 12.89 | 12.89 | -0.33 (-2.50%) | 135,547 |
5 Jul 2019 | USD | 13.56 | 13.72 | 12.995 | 13.22 | 13.22 | -0.34 (-2.51%) | 152,960 |
4 Jul 2019 | USD | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 12.62 | 13.69 | 12.33 | 13.56 | 13.56 | +0.86 (+6.77%) | 149,077 |
2 Jul 2019 | USD | 12.64 | 12.967 | 12.3 | 12.7 | 12.7 | +0.12 (+0.95%) | 142,066 |
1 Jul 2019 | USD | 11.75 | 12.83 | 11.75 | 12.58 | 12.58 | +0.88 (+7.52%) | 226,343 |
28 Jun 2019 | USD | 11.21 | 11.75 | 11.03 | 11.7 | 11.7 | +0.49 (+4.37%) | 2,098,266 |
27 Jun 2019 | USD | 11.53 | 11.71 | 11.1976 | 11.21 | 11.21 | -0.25 (-2.18%) | 250,494 |
26 Jun 2019 | USD | 11.52 | 11.73 | 11.38 | 11.46 | 11.46 | +0.06 (+0.53%) | 100,284 |
25 Jun 2019 | USD | 11.55 | 11.94 | 11.33 | 11.4 | 11.4 | -0.09 (-0.78%) | 257,129 |
24 Jun 2019 | USD | 11.91 | 12.0447 | 11.42 | 11.49 | 11.49 | -0.51 (-4.25%) | 187,126 |
21 Jun 2019 | USD | 11.62 | 12.42 | 11.2284 | 12 | 12 | +0.01 (+0.08%) | 345,955 |
20 Jun 2019 | USD | 12.1 | 12.31 | 11.5807 | 11.99 | 11.99 | +0.04 (+0.33%) | 236,125 |
19 Jun 2019 | USD | 11.76 | 12.435 | 11.705 | 11.95 | 11.95 | +0.25 (+2.14%) | 252,022 |
18 Jun 2019 | USD | 12.03 | 12.1 | 11.55 | 11.7 | 11.7 | -0.3 (-2.50%) | 151,399 |
17 Jun 2019 | USD | 12 | 12.07 | 11.84 | 12 | 12 | +0.03 (+0.25%) | 145,082 |
14 Jun 2019 | USD | 11.78 | 12 | 11.43 | 11.97 | 11.97 | +0.02 (+0.17%) | 149,267 |
13 Jun 2019 | USD | 11.88 | 13 | 11.6279 | 11.95 | 11.95 | +0.15 (+1.27%) | 271,057 |
12 Jun 2019 | USD | 11.17 | 12.16 | 11.17 | 11.8 | 11.8 | +0.63 (+5.64%) | 155,957 |
11 Jun 2019 | USD | 11.76 | 11.76 | 10.9 | 11.17 | 11.17 | -0.43 (-3.71%) | 228,348 |
10 Jun 2019 | USD | 10.34 | 11.735 | 10.34 | 11.6 | 11.6 | +1.31 (+12.73%) | 388,193 |
7 Jun 2019 | USD | 10.325 | 10.34 | 9.83 | 10.29 | 10.29 | 0.0 (0.0%) | 108,349 |
6 Jun 2019 | USD | 10.3 | 10.49 | 9.98 | 10.29 | 10.29 | +0.07 (+0.68%) | 68,351 |
5 Jun 2019 | USD | 10.4 | 10.43 | 10.09 | 10.22 | 10.22 | -0.13 (-1.26%) | 116,952 |
4 Jun 2019 | USD | 10.32 | 10.5 | 10.15 | 10.35 | 10.35 | +0.22 (+2.17%) | 121,132 |
3 Jun 2019 | USD | 9.83 | 10.31 | 9.72 | 10.13 | 10.13 | +0.25 (+2.53%) | 166,791 |
31 May 2019 | USD | 9.34 | 9.98 | 8.9461 | 9.88 | 9.88 | +0.31 (+3.24%) | 130,147 |
30 May 2019 | USD | 10 | 10.1 | 9.42 | 9.57 | 9.57 | -0.37 (-3.72%) | 86,932 |
29 May 2019 | USD | 9.48 | 10.105 | 9.48 | 9.94 | 9.94 | +0.34 (+3.54%) | 78,381 |
28 May 2019 | USD | 9.53 | 9.9 | 9.42 | 9.6 | 9.6 | +0.07 (+0.73%) | 31,725 |