Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 12.4 | 12.46 | 12.27 | 12.44 | 12.44 | +0.12 (+0.97%) | 1,583,554 |
21 Feb 2019 | USD | 11.94 | 12.34 | 11.86 | 12.32 | 12.32 | -0.34 (-2.69%) | 3,545,265 |
20 Feb 2019 | USD | 12.82 | 12.85 | 12.55 | 12.66 | 12.66 | -0.13 (-1.02%) | 4,288,196 |
19 Feb 2019 | USD | 12.56 | 12.9 | 12.31 | 12.79 | 12.79 | +1.06 (+9.04%) | 6,228,747 |
18 Feb 2019 | USD | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 11.7 | 11.875 | 11.61 | 11.73 | 11.73 | +0.11 (+0.95%) | 1,754,283 |
14 Feb 2019 | USD | 11.62 | 11.705 | 11.51 | 11.62 | 11.62 | -0.07 (-0.60%) | 1,206,301 |
13 Feb 2019 | USD | 11.64 | 11.78 | 11.57 | 11.69 | 11.69 | +0.11 (+0.95%) | 1,203,823 |
12 Feb 2019 | USD | 11.45 | 11.69 | 11.43 | 11.58 | 11.58 | +0.19 (+1.67%) | 1,661,986 |
11 Feb 2019 | USD | 11.27 | 11.405 | 11.27 | 11.39 | 11.39 | +0.14 (+1.24%) | 1,285,365 |
8 Feb 2019 | USD | 11.26 | 11.36 | 11.12 | 11.25 | 11.25 | -0.12 (-1.06%) | 1,436,543 |
7 Feb 2019 | USD | 11.4 | 11.51 | 11.295 | 11.37 | 11.37 | -0.05 (-0.44%) | 1,459,065 |
6 Feb 2019 | USD | 11.42 | 11.475 | 11.34 | 11.42 | 11.42 | -0.02 (-0.17%) | 1,611,679 |
5 Feb 2019 | USD | 11.41 | 11.5 | 11.32 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,297,274 |
4 Feb 2019 | USD | 11.4 | 11.55 | 11.28 | 11.4 | 11.4 | -0.04 (-0.35%) | 1,745,876 |
1 Feb 2019 | USD | 11.4 | 11.52 | 11.32 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,492,926 |
31 Jan 2019 | USD | 11.41 | 11.49 | 11.28 | 11.4 | 11.4 | -0.05 (-0.44%) | 2,384,705 |
30 Jan 2019 | USD | 11.46 | 11.57 | 11.3 | 11.45 | 11.45 | 0.0 (0.0%) | 1,737,497 |
29 Jan 2019 | USD | 11.4 | 11.52 | 11.34 | 11.45 | 11.45 | +0.01 (+0.09%) | 1,750,005 |
28 Jan 2019 | USD | 11.37 | 11.54 | 11.33 | 11.44 | 11.44 | -0.1 (-0.87%) | 1,613,848 |
25 Jan 2019 | USD | 11.6 | 11.63 | 11.44 | 11.54 | 11.54 | +0.1 (+0.87%) | 2,168,309 |
24 Jan 2019 | USD | 11.09 | 11.525 | 11.0469 | 11.44 | 11.44 | +0.33 (+2.97%) | 2,150,151 |
23 Jan 2019 | USD | 11.6 | 11.61 | 10.8 | 11.11 | 11.11 | +0.26 (+2.40%) | 2,585,603 |
22 Jan 2019 | USD | 10.83 | 10.915 | 10.68 | 10.85 | 10.85 | -0.06 (-0.55%) | 2,990,966 |
21 Jan 2019 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 10.67 | 10.94 | 10.65 | 10.91 | 10.91 | +0.35 (+3.31%) | 1,777,750 |
17 Jan 2019 | USD | 10.58 | 10.695 | 10.5 | 10.56 | 10.56 | -0.09 (-0.85%) | 2,205,529 |
16 Jan 2019 | USD | 10.59 | 10.815 | 10.58 | 10.65 | 10.65 | +0.19 (+1.82%) | 2,520,416 |
15 Jan 2019 | USD | 10.4 | 10.48 | 10.28 | 10.46 | 10.46 | +0.05 (+0.48%) | 1,581,712 |
14 Jan 2019 | USD | 10.31 | 10.49 | 10.2 | 10.41 | 10.41 | +0.02 (+0.19%) | 1,508,392 |