Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | -0.03 (-0.30%) | 70,833 |
23 May 2019 | USD | 10.13 | 10.22 | 10.13 | 10.16 | 10.16 | -0.01 (-0.10%) | 48,544 |
22 May 2019 | USD | 10.22 | 10.25 | 10.17 | 10.17 | 10.17 | -0.07 (-0.68%) | 440,953 |
21 May 2019 | USD | 10.18 | 10.26 | 10.18 | 10.24 | 10.24 | +0.01 (+0.10%) | 3,830,081 |
20 May 2019 | USD | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | +0.01 (+0.10%) | 46,623 |
17 May 2019 | USD | 10.17 | 10.25 | 10.17 | 10.22 | 10.22 | 0.0 (0.0%) | 5,640 |
16 May 2019 | USD | 10.23 | 10.29 | 10.19 | 10.22 | 10.22 | -0.03 (-0.29%) | 525,197 |
15 May 2019 | USD | 10.2 | 10.27 | 10.2 | 10.25 | 10.25 | +0.05 (+0.49%) | 489,215 |
14 May 2019 | USD | 10.2 | 10.2 | 10.13 | 10.2 | 10.2 | +0.01 (+0.10%) | 162,160 |
13 May 2019 | USD | 10.17 | 10.22 | 10.12 | 10.19 | 10.19 | -0.01 (-0.10%) | 57,427 |
10 May 2019 | USD | 10.22 | 10.24 | 10.17 | 10.2 | 10.2 | -0.02 (-0.20%) | 19,873 |
9 May 2019 | USD | 10.22 | 10.25 | 10.22 | 10.22 | 10.22 | -0.02 (-0.20%) | 213,117 |
8 May 2019 | USD | 10.23 | 10.27 | 10.18 | 10.24 | 10.24 | -0.01 (-0.10%) | 165,077 |
7 May 2019 | USD | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | -0.02 (-0.19%) | 46,023 |
6 May 2019 | USD | 10.1 | 10.27 | 10.1 | 10.27 | 10.27 | 0.0 (0.0%) | 1,907 |
3 May 2019 | USD | 10.27 | 10.27 | 10.18 | 10.27 | 10.27 | 0.0 (0.0%) | 394,637 |
2 May 2019 | USD | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.01 (-0.10%) | 119,471 |
1 May 2019 | USD | 10.35 | 10.35 | 10.26 | 10.28 | 10.28 | 0.0 (0.0%) | 253,673 |
30 Apr 2019 | USD | 10.28 | 10.28 | 10.25 | 10.28 | 10.28 | 0.0 (0.0%) | 29,696 |
29 Apr 2019 | USD | 10.3 | 10.3 | 10.25 | 10.28 | 10.28 | -0.01 (-0.10%) | 54,524 |
26 Apr 2019 | USD | 10.35 | 10.35 | 10.24 | 10.29 | 10.29 | -0.01 (-0.10%) | 9,257 |
25 Apr 2019 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 10,208 |
24 Apr 2019 | USD | 10.28 | 10.35 | 10.24 | 10.3 | 10.3 | +0.01 (+0.10%) | 759,632 |
23 Apr 2019 | USD | 10.34 | 10.34 | 10.26 | 10.29 | 10.29 | +0.03 (+0.29%) | 170,616 |
22 Apr 2019 | USD | 10.21 | 10.31 | 10.21 | 10.26 | 10.26 | 0.0 (0.0%) | 139,173 |
19 Apr 2019 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 10.25 | 10.28 | 10.24 | 10.26 | 10.26 | +0.01 (+0.10%) | 143,706 |
17 Apr 2019 | USD | 10.25 | 10.28 | 10.24 | 10.25 | 10.25 | +0.01 (+0.10%) | 195,095 |
16 Apr 2019 | USD | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.01 (-0.10%) | 37,512 |