Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 11.82 | 12.19 | 11.71 | 12.01 | 12.01 | +0.19 (+1.61%) | 809,700 |
10 Jul 2019 | USD | 11.57 | 11.83 | 11.41 | 11.82 | 11.82 | +0.31 (+2.69%) | 619,700 |
9 Jul 2019 | USD | 11.4 | 11.72 | 11.28 | 11.51 | 11.51 | +0.04 (+0.35%) | 538,900 |
8 Jul 2019 | USD | 11.74 | 11.74 | 11.35 | 11.47 | 11.47 | -0.27 (-2.30%) | 579,500 |
5 Jul 2019 | USD | 11.38 | 11.76 | 11.32 | 11.74 | 11.74 | +0.27 (+2.35%) | 580,900 |
4 Jul 2019 | USD | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 11.3 | 11.54 | 11.17 | 11.47 | 11.47 | +0.23 (+2.05%) | 403,200 |
2 Jul 2019 | USD | 11.08 | 11.25 | 10.94 | 11.24 | 11.24 | +0.17 (+1.54%) | 855,100 |
1 Jul 2019 | USD | 11.74 | 11.99 | 10.94 | 11.07 | 11.07 | -0.48 (-4.16%) | 1,323,800 |
28 Jun 2019 | USD | 11.38 | 11.6 | 11.29 | 11.55 | 11.55 | +0.21 (+1.85%) | 1,519,000 |
27 Jun 2019 | USD | 11.11 | 11.48 | 11.06 | 11.34 | 11.34 | +0.27 (+2.44%) | 779,400 |
26 Jun 2019 | USD | 10.66 | 11.14 | 10.61 | 11.07 | 11.07 | +0.49 (+4.63%) | 809,500 |
25 Jun 2019 | USD | 11.2 | 11.2 | 10.57 | 10.58 | 10.58 | -0.57 (-5.11%) | 1,090,600 |
24 Jun 2019 | USD | 11.2 | 11.48 | 11.11 | 11.15 | 11.15 | -0.03 (-0.27%) | 1,288,200 |
21 Jun 2019 | USD | 10.66 | 11.23 | 10.55 | 11.18 | 11.18 | +0.48 (+4.49%) | 1,507,000 |
20 Jun 2019 | USD | 10.88 | 11.03 | 10.48 | 10.7 | 10.7 | -0.05 (-0.47%) | 916,900 |
19 Jun 2019 | USD | 10.92 | 10.92 | 10.45 | 10.75 | 10.75 | -0.12 (-1.10%) | 1,119,400 |
18 Jun 2019 | USD | 10.26 | 11.05 | 10.21 | 10.87 | 10.87 | +0.68 (+6.67%) | 1,321,000 |
17 Jun 2019 | USD | 10.5 | 10.63 | 10.14 | 10.19 | 10.19 | -0.3 (-2.86%) | 827,300 |
14 Jun 2019 | USD | 10.48 | 10.64 | 10.2 | 10.49 | 10.49 | -0.01 (-0.10%) | 814,000 |
13 Jun 2019 | USD | 11.03 | 11.04 | 10.33 | 10.5 | 10.5 | -0.49 (-4.46%) | 1,337,800 |
12 Jun 2019 | USD | 11.08 | 11.14 | 10.96 | 10.99 | 10.99 | -0.13 (-1.17%) | 520,000 |
11 Jun 2019 | USD | 11.21 | 11.33 | 10.99 | 11.12 | 11.12 | +0.02 (+0.18%) | 647,900 |
10 Jun 2019 | USD | 10.93 | 11.36 | 10.91 | 11.1 | 11.1 | +0.26 (+2.40%) | 870,300 |
7 Jun 2019 | USD | 10.61 | 10.96 | 10.48 | 10.84 | 10.84 | +0.26 (+2.46%) | 675,400 |
6 Jun 2019 | USD | 10.85 | 10.85 | 10.36 | 10.58 | 10.58 | -0.34 (-3.11%) | 729,200 |
5 Jun 2019 | USD | 10.67 | 11.01 | 10.5 | 10.92 | 10.92 | +0.25 (+2.34%) | 1,150,800 |
4 Jun 2019 | USD | 10.2 | 10.68 | 10.11 | 10.67 | 10.67 | +0.69 (+6.91%) | 1,481,400 |
3 Jun 2019 | USD | 9.57 | 10.05 | 9.56 | 9.98 | 9.98 | +0.39 (+4.07%) | 1,008,400 |
31 May 2019 | USD | 9.69 | 9.81 | 9.49 | 9.59 | 9.59 | -0.23 (-2.34%) | 897,900 |