Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 11.42 | 11.69 | 10.89 | 11.29 | 11.29 | -0.11 (-0.96%) | 281,412 |
9 Jul 2019 | USD | 11.36 | 11.8399 | 11.36 | 11.4 | 11.4 | -0.02 (-0.18%) | 201,820 |
8 Jul 2019 | USD | 11.19 | 11.8566 | 11.19 | 11.42 | 11.42 | +0.24 (+2.15%) | 269,655 |
5 Jul 2019 | USD | 11.64 | 12.0002 | 11.17 | 11.18 | 11.18 | -0.52 (-4.44%) | 269,541 |
4 Jul 2019 | USD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 12.26 | 12.26 | 11.67 | 11.7 | 11.7 | -0.56 (-4.57%) | 144,778 |
2 Jul 2019 | USD | 12.56 | 12.621 | 12.05 | 12.26 | 12.26 | -0.3 (-2.39%) | 200,996 |
1 Jul 2019 | USD | 12.62 | 12.68 | 12.16 | 12.56 | 12.56 | +0.46 (+3.80%) | 482,084 |
28 Jun 2019 | USD | 11.28 | 12.1604 | 11.16 | 12.1 | 12.1 | +0.82 (+7.27%) | 578,170 |
27 Jun 2019 | USD | 11.39 | 11.85 | 11 | 11.28 | 11.28 | -0.09 (-0.79%) | 303,016 |
26 Jun 2019 | USD | 12.34 | 12.4899 | 11.1 | 11.37 | 11.37 | -0.79 (-6.50%) | 559,353 |
25 Jun 2019 | USD | 12.23 | 12.959 | 12.001 | 12.16 | 12.16 | -0.38 (-3.03%) | 624,578 |
24 Jun 2019 | USD | 12.24 | 13.56 | 11.91 | 12.54 | 12.54 | +0.27 (+2.20%) | 1,201,377 |
21 Jun 2019 | USD | 11.14 | 12.62 | 10.755 | 12.27 | 12.27 | +1.31 (+11.95%) | 1,134,858 |
20 Jun 2019 | USD | 11.25 | 11.3043 | 10.75 | 10.96 | 10.96 | -0.05 (-0.45%) | 395,567 |
19 Jun 2019 | USD | 11 | 11.49 | 10.54 | 11.01 | 11.01 | +0.21 (+1.94%) | 649,049 |
18 Jun 2019 | USD | 11.84 | 11.98 | 10.51 | 10.8 | 10.8 | -0.56 (-4.93%) | 831,019 |
17 Jun 2019 | USD | 11.9 | 12.75 | 11.36 | 11.36 | 11.36 | -0.36 (-3.07%) | 1,589,979 |
14 Jun 2019 | USD | 11.44 | 11.9 | 10.75 | 11.72 | 11.72 | +0.51 (+4.55%) | 1,119,374 |
13 Jun 2019 | USD | 12.21 | 12.4 | 10.8401 | 11.21 | 11.21 | -0.64 (-5.40%) | 3,321,492 |
12 Jun 2019 | USD | 11.57 | 12.65 | 10.5 | 11.85 | 11.85 | -0.2 (-1.66%) | 2,470,896 |
11 Jun 2019 | USD | 15.01 | 15.5 | 11.68 | 12.05 | 12.05 | -1.74 (-12.62%) | 6,088,681 |
10 Jun 2019 | USD | 10.79 | 22.82 | 9.75 | 13.79 | 13.79 | +9.44 (+217.01%) | 26,438,170 |
7 Jun 2019 | USD | 4 | 4.5 | 4 | 4.35 | 4.35 | +0.34 (+8.48%) | 309,691 |
6 Jun 2019 | USD | 4.3 | 4.39 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 69,434 |
5 Jun 2019 | USD | 4.25 | 4.41 | 4.15 | 4.21 | 4.21 | -0.08 (-1.86%) | 126,080 |
4 Jun 2019 | USD | 4.21 | 4.469 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 148,050 |
3 Jun 2019 | USD | 4.39 | 4.97 | 4.125 | 4.25 | 4.25 | -0.14 (-3.19%) | 441,657 |
31 May 2019 | USD | 4.55 | 4.7077 | 4.25 | 4.39 | 4.39 | -0.11 (-2.44%) | 169,067 |
30 May 2019 | USD | 3.98 | 4.7 | 3.98 | 4.5 | 4.5 | +0.5 (+12.50%) | 381,006 |