Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 9.87 | 10.04 | 9.73 | 9.82 | 9.82 | -0.05 (-0.51%) | 977,500 |
29 May 2019 | USD | 9.87 | 9.92 | 9.69 | 9.87 | 9.87 | -0.09 (-0.90%) | 1,314,000 |
28 May 2019 | USD | 10.29 | 10.39 | 9.87 | 9.96 | 9.96 | -0.35 (-3.39%) | 1,397,000 |
27 May 2019 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 10.22 | 10.36 | 10.05 | 10.31 | 10.31 | +0.13 (+1.28%) | 894,800 |
23 May 2019 | USD | 10.47 | 10.47 | 10.06 | 10.18 | 10.18 | -0.39 (-3.69%) | 1,662,800 |
22 May 2019 | USD | 10.92 | 11.01 | 10.57 | 10.57 | 10.57 | -0.5 (-4.52%) | 1,560,000 |
21 May 2019 | USD | 11.15 | 11.27 | 10.9 | 11.07 | 11.07 | -0.07 (-0.63%) | 1,110,800 |
20 May 2019 | USD | 11.14 | 11.25 | 10.95 | 11.14 | 11.14 | -0.19 (-1.68%) | 1,097,400 |
17 May 2019 | USD | 11.35 | 11.83 | 11.29 | 11.33 | 11.33 | -0.12 (-1.05%) | 877,600 |
16 May 2019 | USD | 11.43 | 11.76 | 11.42 | 11.45 | 11.45 | +0.02 (+0.17%) | 576,100 |
15 May 2019 | USD | 11.46 | 11.58 | 11.28 | 11.43 | 11.43 | -0.12 (-1.04%) | 809,000 |
14 May 2019 | USD | 11.16 | 11.81 | 11.04 | 11.55 | 11.55 | +0.43 (+3.87%) | 1,227,400 |
13 May 2019 | USD | 11.5 | 11.52 | 10.88 | 11.12 | 11.12 | -0.61 (-5.20%) | 1,937,700 |
10 May 2019 | USD | 12.39 | 12.44 | 11.63 | 11.73 | 11.73 | -0.75 (-6.01%) | 1,886,200 |
9 May 2019 | USD | 12.21 | 12.49 | 11.99 | 12.48 | 12.48 | +0.15 (+1.22%) | 758,700 |
8 May 2019 | USD | 12.34 | 12.59 | 12.19 | 12.33 | 12.33 | -0.01 (-0.08%) | 1,523,200 |
7 May 2019 | USD | 12.69 | 12.83 | 12.23 | 12.34 | 12.34 | -0.5 (-3.89%) | 1,923,900 |
6 May 2019 | USD | 12.84 | 13.19 | 12.63 | 12.84 | 12.84 | -0.43 (-3.24%) | 1,630,200 |
3 May 2019 | USD | 13.25 | 13.44 | 13.06 | 13.27 | 13.27 | -0.01 (-0.08%) | 1,102,600 |
2 May 2019 | USD | 13.29 | 13.55 | 12.92 | 13.28 | 13.28 | -0.05 (-0.38%) | 1,811,200 |
1 May 2019 | USD | 13.89 | 14.44 | 13.19 | 13.33 | 13.33 | +0.11 (+0.83%) | 3,769,300 |
30 Apr 2019 | USD | 12.7 | 13.8 | 12.35 | 13.22 | 13.22 | +0.14 (+1.07%) | 3,642,100 |
29 Apr 2019 | USD | 13.08 | 13.15 | 12.67 | 13.08 | 13.08 | -0.03 (-0.23%) | 1,938,100 |
26 Apr 2019 | USD | 12.76 | 13.17 | 12.68 | 13.11 | 13.11 | +0.33 (+2.58%) | 1,615,800 |
25 Apr 2019 | USD | 12.72 | 12.97 | 12.36 | 12.78 | 12.78 | +0.06 (+0.47%) | 1,253,500 |
24 Apr 2019 | USD | 12.61 | 12.85 | 12.42 | 12.72 | 12.72 | +0.11 (+0.87%) | 1,227,600 |
23 Apr 2019 | USD | 12.24 | 13.14 | 12.23 | 12.61 | 12.61 | +0.34 (+2.77%) | 2,632,100 |
22 Apr 2019 | USD | 12.3 | 12.5 | 12.15 | 12.27 | 12.27 | +0.04 (+0.33%) | 2,102,100 |
19 Apr 2019 | USD | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 (0.0%) | 0 |