Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | USD | 10.04 | 10.075 | 10.03 | 10.05 | 40.2 | +0.02 (+0.20%) | 7,034,437 |
10 Apr 2019 | USD | 10.04 | 10.07 | 10.02 | 10.03 | 40.12 | 0.0 (0.0%) | 7,426,038 |
9 Apr 2019 | USD | 10.07 | 10.12 | 10.03 | 10.03 | 40.12 | -0.06 (-0.59%) | 12,224,370 |
8 Apr 2019 | USD | 10.02 | 10.09 | 10.02 | 10.09 | 40.36 | +0.08 (+0.80%) | 9,953,509 |
5 Apr 2019 | USD | 10.05 | 10.06 | 10 | 10.01 | 40.04 | -0.02 (-0.20%) | 16,010,170 |
4 Apr 2019 | USD | 9.98 | 10.05 | 9.97 | 10.03 | 40.12 | +0.03 (+0.30%) | 8,056,474 |
3 Apr 2019 | USD | 10.01 | 10.01 | 9.96 | 10 | 40 | 0.0 (0.0%) | 16,584,141 |
2 Apr 2019 | USD | 10.03 | 10.04 | 9.99 | 10 | 40 | -0.05 (-0.50%) | 10,841,130 |
1 Apr 2019 | USD | 10.01 | 10.05 | 9.96 | 10.05 | 40.2 | +0.06 (+0.60%) | 16,272,740 |
29 Mar 2019 | USD | 10.05 | 10.07 | 9.98 | 9.99 | 39.96 | -0.07 (-0.70%) | 17,362,480 |
28 Mar 2019 | USD | 10.01 | 10.07 | 9.98 | 10.06 | 40.24 | -0.18 (-1.76%) | 31,130,740 |
27 Mar 2019 | USD | 10.3 | 10.31 | 10.23 | 10.24 | 40.96 | -0.02 (-0.19%) | 24,742,289 |
26 Mar 2019 | USD | 10.27 | 10.3 | 10.24 | 10.26 | 41.04 | +0.01 (+0.10%) | 15,710,460 |
25 Mar 2019 | USD | 10.28 | 10.3 | 10.23 | 10.25 | 41 | 0.0 (0.0%) | 13,372,270 |
22 Mar 2019 | USD | 10.36 | 10.36 | 10.24 | 10.25 | 41 | -0.08 (-0.77%) | 14,554,110 |
21 Mar 2019 | USD | 10.3 | 10.41 | 10.27 | 10.33 | 41.32 | +0.06 (+0.58%) | 16,028,590 |
20 Mar 2019 | USD | 10.31 | 10.32 | 10.25 | 10.27 | 41.08 | -0.03 (-0.29%) | 14,022,420 |
19 Mar 2019 | USD | 10.37 | 10.38 | 10.28 | 10.3 | 41.2 | -0.06 (-0.58%) | 17,616,779 |
18 Mar 2019 | USD | 10.33 | 10.37 | 10.32 | 10.36 | 41.44 | +0.04 (+0.39%) | 10,297,890 |
15 Mar 2019 | USD | 10.32 | 10.35 | 10.29 | 10.32 | 41.28 | +0.01 (+0.10%) | 15,188,060 |
14 Mar 2019 | USD | 10.32 | 10.35 | 10.26 | 10.31 | 41.24 | -0.03 (-0.29%) | 11,866,430 |
13 Mar 2019 | USD | 10.29 | 10.365 | 10.265 | 10.34 | 41.36 | +0.08 (+0.78%) | 10,768,300 |
12 Mar 2019 | USD | 10.3 | 10.32 | 10.25 | 10.26 | 41.04 | -0.04 (-0.39%) | 12,182,680 |
11 Mar 2019 | USD | 10.18 | 10.32 | 10.18 | 10.3 | 41.2 | +0.14 (+1.38%) | 12,526,330 |
8 Mar 2019 | USD | 10.09 | 10.18 | 10.09 | 10.16 | 40.64 | +0.06 (+0.59%) | 11,765,370 |
7 Mar 2019 | USD | 10.1 | 10.12 | 10.07 | 10.1 | 40.4 | 0.0 (0.0%) | 11,895,110 |
6 Mar 2019 | USD | 10.1 | 10.13 | 10.06 | 10.1 | 40.4 | 0.0 (0.0%) | 15,283,440 |
5 Mar 2019 | USD | 10.11 | 10.15 | 10.06 | 10.1 | 40.4 | 0.0 (0.0%) | 13,655,900 |
4 Mar 2019 | USD | 10.06 | 10.12 | 10.02 | 10.1 | 40.4 | +0.04 (+0.40%) | 11,246,850 |
1 Mar 2019 | USD | 10.11 | 10.12 | 10.03 | 10.06 | 40.24 | -0.07 (-0.69%) | 11,748,330 |