Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 10.95 | 11.1 | 10.63 | 10.77 | 10.77 | -0.16 (-1.46%) | 9,921,904 |
24 Sep 2019 | USD | 11.65 | 12.41 | 10.52 | 10.93 | 10.93 | -0.61 (-5.29%) | 30,090,750 |
23 Sep 2019 | USD | 11.6 | 11.97 | 11.1364 | 11.54 | 11.54 | -0.07 (-0.60%) | 10,060,080 |
20 Sep 2019 | USD | 11 | 11.67 | 10.96 | 11.61 | 11.61 | -0.59 (-4.84%) | 17,647,330 |
19 Sep 2019 | USD | 11.84 | 12.415 | 11.57 | 12.2 | 12.2 | +0.45 (+3.83%) | 9,514,947 |
18 Sep 2019 | USD | 11.18 | 12.1499 | 11.01 | 11.75 | 11.75 | +0.59 (+5.29%) | 9,465,693 |
17 Sep 2019 | USD | 10.95 | 11.21 | 10.605 | 11.16 | 11.16 | +0.15 (+1.36%) | 6,595,826 |
16 Sep 2019 | USD | 11.27 | 11.39 | 10.67 | 11.01 | 11.01 | -0.17 (-1.52%) | 5,830,156 |
13 Sep 2019 | USD | 11.01 | 11.21 | 10.31 | 11.18 | 11.18 | +1.08 (+10.69%) | 18,977,199 |
12 Sep 2019 | USD | 10.84 | 10.879 | 10.1 | 10.1 | 10.1 | -0.58 (-5.43%) | 6,850,325 |
11 Sep 2019 | USD | 10.9 | 11.1983 | 10.57 | 10.68 | 10.68 | -0.22 (-2.02%) | 6,631,409 |
10 Sep 2019 | USD | 11.23 | 11.49 | 10.57 | 10.9 | 10.9 | -0.29 (-2.59%) | 9,931,249 |
9 Sep 2019 | USD | 9.98 | 11.285 | 9.98 | 11.19 | 11.19 | +1 (+9.81%) | 12,042,510 |
6 Sep 2019 | USD | 10.51 | 10.58 | 9.98 | 10.19 | 10.19 | -0.37 (-3.50%) | 6,305,490 |
5 Sep 2019 | USD | 10.7 | 10.93 | 10.54 | 10.56 | 10.56 | -0.13 (-1.22%) | 5,397,594 |
4 Sep 2019 | USD | 10.7 | 10.74 | 10.39 | 10.69 | 10.69 | +0.12 (+1.14%) | 4,176,799 |
3 Sep 2019 | USD | 10.37 | 10.825 | 10.26 | 10.57 | 10.57 | +0.12 (+1.15%) | 6,421,722 |
2 Sep 2019 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10.54 | 10.73 | 10.39 | 10.45 | 10.45 | +0.02 (+0.19%) | 5,226,400 |
29 Aug 2019 | USD | 10.92 | 11.055 | 10.38 | 10.43 | 10.43 | -0.39 (-3.60%) | 9,036,260 |
28 Aug 2019 | USD | 11.23 | 11.31 | 10.81 | 10.82 | 10.82 | -0.4 (-3.57%) | 4,387,266 |
27 Aug 2019 | USD | 11.75 | 11.91 | 11.2 | 11.22 | 11.22 | -0.58 (-4.92%) | 4,596,698 |
26 Aug 2019 | USD | 11.2 | 11.93 | 11.1 | 11.8 | 11.8 | +0.76 (+6.88%) | 5,314,442 |
23 Aug 2019 | USD | 11.51 | 11.73 | 10.96 | 11.04 | 11.04 | -0.64 (-5.48%) | 7,666,429 |
22 Aug 2019 | USD | 12.3 | 12.59 | 11.65 | 11.68 | 11.68 | -0.57 (-4.65%) | 7,342,542 |
21 Aug 2019 | USD | 11.74 | 12.85 | 11.41 | 12.25 | 12.25 | +0.59 (+5.06%) | 12,416,540 |
20 Aug 2019 | USD | 10.79 | 11.94 | 9.42 | 11.66 | 11.66 | +0.99 (+9.28%) | 20,856,721 |
19 Aug 2019 | USD | 10.45 | 11.56 | 10.05 | 10.67 | 10.67 | -3.61 (-25.28%) | 47,553,328 |
16 Aug 2019 | USD | 14.41 | 15.07 | 14.27 | 14.28 | 14.28 | -0.11 (-0.76%) | 5,123,504 |
15 Aug 2019 | USD | 16.13 | 16.19 | 14 | 14.39 | 14.39 | -1.54 (-9.67%) | 12,635,110 |