Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 10.19 | 10.25 | 10.185 | 10.23 | 40.92 | +0.04 (+0.39%) | 15,841,290 |
17 Jan 2019 | USD | 10.18 | 10.2 | 10.13 | 10.19 | 40.76 | +0.01 (+0.10%) | 9,322,261 |
16 Jan 2019 | USD | 10.14 | 10.19 | 10.1 | 10.18 | 40.72 | +0.09 (+0.89%) | 12,162,240 |
15 Jan 2019 | USD | 10.06 | 10.1 | 10.04 | 10.09 | 40.36 | +0.05 (+0.50%) | 19,824,539 |
14 Jan 2019 | USD | 9.98 | 10.07 | 9.955 | 10.04 | 40.16 | +0.1 (+1.01%) | 24,212,641 |
11 Jan 2019 | USD | 9.8 | 9.96 | 9.781 | 9.94 | 39.76 | +0.17 (+1.74%) | 24,217,311 |
10 Jan 2019 | USD | 9.85 | 9.86 | 9.76 | 9.77 | 39.08 | -0.07 (-0.71%) | 37,633,930 |
9 Jan 2019 | USD | 9.86 | 9.88 | 9.81 | 9.84 | 39.36 | +0.04 (+0.41%) | 25,894,529 |
8 Jan 2019 | USD | 9.78 | 9.85 | 9.75 | 9.8 | 39.2 | -0.24 (-2.39%) | 113,996,000 |
7 Jan 2019 | USD | 10.03 | 10.18 | 9.99 | 10.04 | 40.16 | +0.02 (+0.20%) | 11,890,620 |
4 Jan 2019 | USD | 10.05 | 10.1 | 9.99 | 10.02 | 40.08 | +0.01 (+0.10%) | 10,613,760 |
3 Jan 2019 | USD | 9.9 | 10.06 | 9.9 | 10.01 | 40.04 | +0.12 (+1.21%) | 13,889,870 |
2 Jan 2019 | USD | 9.79 | 9.92 | 9.715 | 9.89 | 39.56 | +0.07 (+0.71%) | 12,168,840 |
1 Jan 2019 | USD | 9.82 | 9.82 | 9.82 | 9.82 | 39.28 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.85 | 9.89 | 9.71 | 9.82 | 39.28 | -0.05 (-0.51%) | 14,188,250 |
28 Dec 2018 | USD | 9.91 | 9.91 | 9.82 | 9.87 | 39.48 | -0.3 (-2.95%) | 14,761,060 |
27 Dec 2018 | USD | 9.99 | 10.17 | 9.7701 | 10.17 | 40.68 | +0.13 (+1.29%) | 16,784,020 |
26 Dec 2018 | USD | 9.75 | 10.04 | 9.75 | 10.04 | 40.16 | +0.33 (+3.40%) | 15,278,870 |
24 Dec 2018 | USD | 9.88 | 9.92 | 9.57 | 9.71 | 38.84 | -0.18 (-1.82%) | 11,898,150 |
21 Dec 2018 | USD | 9.9 | 10.02 | 9.85 | 9.89 | 39.56 | -0.01 (-0.10%) | 18,730,570 |
20 Dec 2018 | USD | 10.13 | 10.13 | 9.78 | 9.9 | 39.6 | -0.2 (-1.98%) | 20,520,369 |
19 Dec 2018 | USD | 10.1 | 10.19 | 10.055 | 10.1 | 40.4 | +0.03 (+0.30%) | 15,647,550 |
18 Dec 2018 | USD | 10.01 | 10.14 | 10 | 10.07 | 40.28 | +0.11 (+1.10%) | 13,589,470 |
17 Dec 2018 | USD | 10.22 | 10.27 | 9.95 | 9.96 | 39.84 | -0.26 (-2.54%) | 16,235,490 |
14 Dec 2018 | USD | 10.13 | 10.23 | 10.11 | 10.22 | 40.88 | +0.13 (+1.29%) | 19,154,820 |
13 Dec 2018 | USD | 10.02 | 10.1 | 10 | 10.09 | 40.36 | +0.08 (+0.80%) | 18,583,471 |
12 Dec 2018 | USD | 10.14 | 10.14 | 10 | 10.01 | 40.04 | -0.09 (-0.89%) | 11,234,130 |
11 Dec 2018 | USD | 10.16 | 10.24 | 10.09 | 10.1 | 40.4 | -0.04 (-0.39%) | 9,571,807 |
10 Dec 2018 | USD | 10.16 | 10.18 | 10.08 | 10.14 | 40.56 | -0.02 (-0.20%) | 10,429,280 |
7 Dec 2018 | USD | 10.11 | 10.16 | 10.08 | 10.16 | 40.64 | +0.06 (+0.59%) | 10,318,620 |