Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 14.5 | 14.54 | 14.17 | 14.29 | 14.29 | -0.38 (-2.59%) | 192,043 |
12 Nov 2019 | USD | 14.96 | 15.0573 | 14.59 | 14.67 | 14.67 | -0.13 (-0.88%) | 241,910 |
11 Nov 2019 | USD | 14.16 | 14.91 | 14.16 | 14.8 | 14.8 | +0.29 (+2.00%) | 239,339 |
8 Nov 2019 | USD | 13.66 | 15.09 | 13.41 | 14.51 | 14.51 | +0.73 (+5.30%) | 504,877 |
7 Nov 2019 | USD | 13.7 | 13.86 | 13.53 | 13.78 | 13.78 | +0.29 (+2.15%) | 136,263 |
6 Nov 2019 | USD | 13.79 | 13.93 | 13.45 | 13.49 | 13.49 | -0.23 (-1.68%) | 183,043 |
5 Nov 2019 | USD | 13.67 | 13.99 | 13.5 | 13.72 | 13.72 | +0.09 (+0.66%) | 224,362 |
4 Nov 2019 | USD | 13.61 | 13.74 | 13.4382 | 13.63 | 13.63 | +0.31 (+2.33%) | 242,889 |
1 Nov 2019 | USD | 12.84 | 13.46 | 12.8 | 13.32 | 13.32 | +0.64 (+5.05%) | 226,184 |
31 Oct 2019 | USD | 12.69 | 12.78 | 12.53 | 12.68 | 12.68 | -0.01 (-0.08%) | 245,721 |
30 Oct 2019 | USD | 12.66 | 12.77 | 12.41 | 12.69 | 12.69 | +0.06 (+0.48%) | 174,051 |
29 Oct 2019 | USD | 12.52 | 12.67 | 12.45 | 12.63 | 12.63 | 0.0 (0.0%) | 141,393 |
28 Oct 2019 | USD | 12.68 | 12.92 | 12.54 | 12.63 | 12.63 | +0.06 (+0.48%) | 132,372 |
25 Oct 2019 | USD | 12.11 | 12.62 | 12.11 | 12.57 | 12.57 | +0.44 (+3.63%) | 161,284 |
24 Oct 2019 | USD | 12.5 | 12.5 | 11.96 | 12.13 | 12.13 | -0.22 (-1.78%) | 115,416 |
23 Oct 2019 | USD | 12.3 | 12.36 | 12.01 | 12.35 | 12.35 | +0.15 (+1.23%) | 137,774 |
22 Oct 2019 | USD | 11.9 | 12.3 | 11.81 | 12.2 | 12.2 | +0.25 (+2.09%) | 120,762 |
21 Oct 2019 | USD | 11.9 | 12.09 | 11.82 | 11.95 | 11.95 | +0.2 (+1.70%) | 132,074 |
18 Oct 2019 | USD | 11.6 | 11.95 | 11.6 | 11.75 | 11.75 | +0.09 (+0.77%) | 131,607 |
17 Oct 2019 | USD | 11.7 | 11.74 | 11.5 | 11.66 | 11.66 | +0.1 (+0.87%) | 117,036 |
16 Oct 2019 | USD | 11.67 | 11.97 | 11.48 | 11.56 | 11.56 | -0.18 (-1.53%) | 149,839 |
15 Oct 2019 | USD | 11.64 | 11.9 | 11.58 | 11.74 | 11.74 | +0.06 (+0.51%) | 93,573 |
14 Oct 2019 | USD | 11.8 | 11.85 | 11.63 | 11.68 | 11.68 | -0.26 (-2.18%) | 103,269 |
11 Oct 2019 | USD | 11.81 | 12.25 | 11.81 | 11.94 | 11.94 | +0.36 (+3.11%) | 166,585 |
10 Oct 2019 | USD | 11.53 | 11.76 | 11.475 | 11.58 | 11.58 | +0.16 (+1.40%) | 135,151 |
9 Oct 2019 | USD | 11.33 | 11.52 | 11.28 | 11.42 | 11.42 | +0.19 (+1.69%) | 147,497 |
8 Oct 2019 | USD | 11.38 | 11.45 | 11.22 | 11.23 | 11.23 | -0.32 (-2.77%) | 189,341 |
7 Oct 2019 | USD | 11.56 | 11.8 | 11.53 | 11.55 | 11.55 | -0.18 (-1.53%) | 275,879 |
4 Oct 2019 | USD | 11.64 | 11.84 | 11.46 | 11.73 | 11.73 | -0.03 (-0.26%) | 262,341 |
3 Oct 2019 | USD | 11.72 | 11.81 | 11.54 | 11.76 | 11.76 | 0.0 (0.0%) | 218,481 |