Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 10.31 | 10.33 | 10.25 | 10.29 | 10.29 | +0.01 (+0.10%) | 543,874 |
14 May 2019 | USD | 10.31 | 10.31 | 10.25 | 10.28 | 10.28 | 0.0 (0.0%) | 538,452 |
13 May 2019 | USD | 10.18 | 10.28 | 10.13 | 10.28 | 10.28 | +0.02 (+0.19%) | 376,288 |
10 May 2019 | USD | 10.29 | 10.29 | 10.2539 | 10.26 | 10.26 | -0.01 (-0.10%) | 6,099 |
9 May 2019 | USD | 10.22 | 10.29 | 10.22 | 10.27 | 10.27 | +0.01 (+0.10%) | 2,709 |
8 May 2019 | USD | 10.21 | 10.32 | 10.21 | 10.26 | 10.26 | -0.01 (-0.10%) | 21,233 |
7 May 2019 | USD | 10.26 | 10.32 | 10.26 | 10.27 | 10.27 | -0.03 (-0.29%) | 5,590 |
6 May 2019 | USD | 10.2 | 10.33 | 10.2 | 10.3 | 10.3 | +0.02 (+0.19%) | 116,588 |
3 May 2019 | USD | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.05 (-0.48%) | 12,722 |
2 May 2019 | USD | 10.34 | 10.34 | 10.3 | 10.33 | 10.33 | +0.01 (+0.10%) | 145,180 |
1 May 2019 | USD | 10.33 | 10.33 | 10.3 | 10.32 | 10.32 | +0.01 (+0.10%) | 64,204 |
30 Apr 2019 | USD | 10.28 | 10.35 | 10.28 | 10.31 | 10.31 | -0.01 (-0.10%) | 2,116,858 |
29 Apr 2019 | USD | 10.27 | 10.32 | 10.24 | 10.32 | 10.32 | +0.02 (+0.19%) | 2,012,964 |
26 Apr 2019 | USD | 10.28 | 10.36 | 10.28 | 10.3 | 10.3 | +0.04 (+0.39%) | 1,489,283 |
25 Apr 2019 | USD | 10.32 | 10.37 | 10.26 | 10.26 | 10.26 | -0.11 (-1.06%) | 51,733 |
24 Apr 2019 | USD | 10.3856 | 10.4 | 10.35 | 10.37 | 10.37 | -0.01 (-0.10%) | 114,169 |
23 Apr 2019 | USD | 10.38 | 10.4 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 22,721 |
22 Apr 2019 | USD | 10.4 | 10.4 | 10.35 | 10.38 | 10.38 | +0.02 (+0.19%) | 106,736 |
19 Apr 2019 | USD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 10.4 | 10.4 | 10.36 | 10.36 | 10.36 | -0.04 (-0.38%) | 65,249 |
17 Apr 2019 | USD | 10.4 | 10.4 | 10.35 | 10.4 | 10.4 | +0.03 (+0.29%) | 1,026,638 |
16 Apr 2019 | USD | 10.39 | 10.44 | 10.36 | 10.37 | 10.37 | -0.03 (-0.29%) | 1,106,693 |
15 Apr 2019 | USD | 10.4 | 10.45 | 10.34 | 10.4 | 10.4 | -0.02 (-0.19%) | 1,585,666 |
12 Apr 2019 | USD | 10.3 | 10.43 | 10.29 | 10.42 | 10.42 | +0.13 (+1.26%) | 1,530,422 |
11 Apr 2019 | USD | 10.29 | 10.32 | 10.24 | 10.29 | 10.29 | 0.0 (0.0%) | 1,941,414 |
10 Apr 2019 | USD | 10.27 | 10.35 | 10.27 | 10.29 | 10.29 | +0.02 (+0.19%) | 870,649 |
9 Apr 2019 | USD | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | -0.01 (-0.10%) | 139,271 |
8 Apr 2019 | USD | 10.28 | 10.3 | 10.27 | 10.28 | 10.28 | +0.1 (+0.98%) | 2,929,538 |
5 Apr 2019 | USD | 10.19 | 10.195 | 10.16 | 10.18 | 10.18 | +0.02 (+0.20%) | 60,424 |
4 Apr 2019 | USD | 10.15 | 10.23 | 10.15 | 10.16 | 10.16 | +0.02 (+0.20%) | 800,436 |