Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 10.04 | 10.05 | 10 | 10 | 10 | -0.05 (-0.50%) | 89,602 |
11 Dec 2018 | USD | 10 | 10.05 | 10 | 10.05 | 10.05 | 0.0 (0.0%) | 141,093 |
10 Dec 2018 | USD | 10.04 | 10.0632 | 10.01 | 10.05 | 10.05 | +0.01 (+0.10%) | 31,733 |
7 Dec 2018 | USD | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | +0.01 (+0.10%) | 32,452 |
6 Dec 2018 | USD | 10.09 | 10.09 | 10.01 | 10.03 | 10.03 | -0.02 (-0.20%) | 114,135 |
4 Dec 2018 | USD | 10.07 | 10.07 | 10 | 10.05 | 10.05 | -0.01 (-0.10%) | 13,420 |
3 Dec 2018 | USD | 10.07 | 10.07 | 10 | 10.06 | 10.06 | +0.01 (+0.10%) | 33,600 |
30 Nov 2018 | USD | 10.01 | 10.07 | 10.01 | 10.05 | 10.05 | +0.01 (+0.10%) | 95,163 |
29 Nov 2018 | USD | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | +0.02 (+0.20%) | 516,008 |
28 Nov 2018 | USD | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | -0.05 (-0.50%) | 2,703 |
27 Nov 2018 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
26 Nov 2018 | USD | 10.08 | 10.09 | 10.02 | 10.07 | 10.07 | -0.01 (-0.10%) | 758,606 |
23 Nov 2018 | USD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | +0.03 (+0.30%) | 257 |
22 Nov 2018 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 10.04 | 10.07 | 10.04 | 10.05 | 10.05 | -0.02 (-0.20%) | 1,915 |
20 Nov 2018 | USD | 10.08 | 10.08 | 10.03 | 10.07 | 10.07 | +0.01 (+0.10%) | 27,446 |
19 Nov 2018 | USD | 10.08 | 10.08 | 10.03 | 10.06 | 10.06 | -0.02 (-0.20%) | 225,590 |
16 Nov 2018 | USD | 10.07 | 10.08 | 10 | 10.08 | 10.08 | +0.01 (+0.10%) | 646,190 |
15 Nov 2018 | USD | 10.04 | 10.07 | 10.02 | 10.07 | 10.07 | +0.04 (+0.40%) | 1,200,593 |
14 Nov 2018 | USD | 10.02 | 10.05 | 10.01 | 10.03 | 10.03 | +0.01 (+0.10%) | 647,030 |
13 Nov 2018 | USD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 18,100 |
12 Nov 2018 | USD | 10 | 10.04 | 10 | 10.02 | 10.02 | 0.0 (0.0%) | 705,826 |
9 Nov 2018 | USD | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | -0.02 (-0.20%) | 702,080 |
8 Nov 2018 | USD | 10 | 10.05 | 10 | 10.04 | 10.04 | +0.001 (+0.01%) | 27,367 |
7 Nov 2018 | USD | 10 | 10.05 | 10 | 10.0388 | 10.0388 | +0.039 (+0.39%) | 798,854 |
6 Nov 2018 | USD | 10.05 | 10.05 | 9.98 | 10 | 10 | 0.0 (0.0%) | 2,032,160 |
5 Nov 2018 | USD | 10.05 | 10.05 | 9.97 | 10 | 10 | +0.03 (+0.30%) | 156,228 |
2 Nov 2018 | USD | 10.075 | 10.075 | 9.97 | 9.97 | 9.97 | +0.12 (+1.22%) | 2,462,756 |
1 Nov 2018 | USD | 9.86 | 9.86 | 9.8 | 9.85 | 9.85 | -0.05 (-0.51%) | 19,100 |
31 Oct 2018 | USD | 9.85 | 9.9 | 9.85 | 9.9 | 9.9 | +0.1 (+1.02%) | 5,200 |