Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 12.2 | 12.37 | 11.6 | 12.23 | 12.23 | +0.75 (+6.53%) | 4,635,000 |
17 Apr 2019 | USD | 11.12 | 11.62 | 11.03 | 11.48 | 11.48 | +0.44 (+3.99%) | 1,441,000 |
16 Apr 2019 | USD | 11.32 | 11.43 | 10.95 | 11.04 | 11.04 | -0.23 (-2.04%) | 1,800,300 |
15 Apr 2019 | USD | 10.95 | 11.53 | 10.8 | 11.27 | 11.27 | +0.31 (+2.83%) | 1,793,400 |
12 Apr 2019 | USD | 10.91 | 11.18 | 10.79 | 10.96 | 10.96 | +0.11 (+1.01%) | 689,500 |
11 Apr 2019 | USD | 10.74 | 11.04 | 10.63 | 10.85 | 10.85 | +0.1 (+0.93%) | 594,300 |
10 Apr 2019 | USD | 10.72 | 10.84 | 10.55 | 10.75 | 10.75 | +0.04 (+0.37%) | 820,700 |
9 Apr 2019 | USD | 10.73 | 10.98 | 10.63 | 10.71 | 10.71 | -0.06 (-0.56%) | 719,200 |
8 Apr 2019 | USD | 10.81 | 10.9 | 10.67 | 10.77 | 10.77 | -0.09 (-0.83%) | 801,400 |
5 Apr 2019 | USD | 10.68 | 10.9 | 10.44 | 10.86 | 10.86 | +0.21 (+1.97%) | 690,400 |
4 Apr 2019 | USD | 10.26 | 10.74 | 10.26 | 10.65 | 10.65 | +0.37 (+3.60%) | 941,200 |
3 Apr 2019 | USD | 10.25 | 10.4 | 10.19 | 10.28 | 10.28 | +0.13 (+1.28%) | 583,600 |
2 Apr 2019 | USD | 10.27 | 10.46 | 10.15 | 10.15 | 10.15 | -0.14 (-1.36%) | 789,000 |
1 Apr 2019 | USD | 10.2 | 10.34 | 10 | 10.29 | 10.29 | +0.19 (+1.88%) | 966,500 |
29 Mar 2019 | USD | 10.22 | 10.25 | 10.05 | 10.1 | 10.1 | -0.09 (-0.88%) | 1,168,200 |
28 Mar 2019 | USD | 10.56 | 10.69 | 10.13 | 10.19 | 10.19 | -0.29 (-2.77%) | 1,228,700 |
27 Mar 2019 | USD | 10.29 | 10.69 | 10.23 | 10.48 | 10.48 | +0.22 (+2.14%) | 991,900 |
26 Mar 2019 | USD | 10.41 | 10.63 | 10.16 | 10.26 | 10.26 | -0.04 (-0.39%) | 1,018,700 |
25 Mar 2019 | USD | 10.35 | 10.48 | 10.16 | 10.3 | 10.3 | -0.1 (-0.96%) | 1,152,100 |
22 Mar 2019 | USD | 10.62 | 10.76 | 10.27 | 10.4 | 10.4 | -0.21 (-1.98%) | 1,290,900 |
21 Mar 2019 | USD | 9.91 | 10.62 | 9.91 | 10.61 | 10.61 | +0.61 (+6.10%) | 1,610,600 |
20 Mar 2019 | USD | 9.86 | 10.25 | 9.73 | 10 | 10 | +0.3 (+3.09%) | 2,761,600 |
19 Mar 2019 | USD | 9.99 | 10.21 | 9.65 | 9.7 | 9.7 | -0.12 (-1.22%) | 3,289,900 |
18 Mar 2019 | USD | 9.09 | 9.98 | 8.81 | 9.82 | 9.82 | -0.35 (-3.44%) | 6,931,700 |
15 Mar 2019 | USD | 10.25 | 10.35 | 9.94 | 10.17 | 10.17 | -0.08 (-0.78%) | 2,544,200 |
14 Mar 2019 | USD | 10.94 | 11 | 10.18 | 10.25 | 10.25 | -0.68 (-6.22%) | 1,796,800 |
13 Mar 2019 | USD | 11.1 | 11.45 | 10.92 | 10.93 | 10.93 | -0.15 (-1.35%) | 1,148,400 |
12 Mar 2019 | USD | 11.5 | 12.18 | 10.9 | 11.08 | 11.08 | -0.36 (-3.15%) | 2,105,800 |
11 Mar 2019 | USD | 11.23 | 11.45 | 11.17 | 11.44 | 11.44 | +0.24 (+2.14%) | 576,300 |
8 Mar 2019 | USD | 11.06 | 11.31 | 11 | 11.2 | 11.2 | +0.03 (+0.27%) | 402,700 |