Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 9.27 | 9.445 | 9.15 | 9.2 | 9.2 | -0.09 (-0.97%) | 3,920,917 |
12 Dec 2019 | USD | 9.53 | 9.57 | 9.15 | 9.29 | 9.29 | -0.04 (-0.43%) | 5,176,892 |
11 Dec 2019 | USD | 8.96 | 9.33 | 8.89 | 9.33 | 9.33 | +0.83 (+9.76%) | 8,124,328 |
10 Dec 2019 | USD | 8.66 | 8.68 | 8.38 | 8.5 | 8.5 | +0.26 (+3.16%) | 3,912,779 |
9 Dec 2019 | USD | 8.43 | 8.43 | 8.19 | 8.24 | 8.24 | 0.0 (0.0%) | 2,569,223 |
6 Dec 2019 | USD | 8.36 | 8.42 | 8.23 | 8.24 | 8.24 | -0.28 (-3.29%) | 2,907,597 |
5 Dec 2019 | USD | 8.5 | 8.61 | 8.45 | 8.52 | 8.52 | -0.12 (-1.39%) | 4,523,463 |
4 Dec 2019 | USD | 8.75 | 8.77 | 8.41 | 8.64 | 8.64 | -0.19 (-2.15%) | 4,579,427 |
3 Dec 2019 | USD | 8.64 | 8.88 | 8.615 | 8.83 | 8.83 | +0.75 (+9.28%) | 7,113,101 |
2 Dec 2019 | USD | 8.08 | 8.24 | 7.99 | 8.08 | 8.08 | +0.12 (+1.51%) | 5,592,827 |
29 Nov 2019 | USD | 7.73 | 7.995 | 7.73 | 7.96 | 7.96 | +0.53 (+7.13%) | 3,257,122 |
28 Nov 2019 | USD | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.64 | 7.68 | 7.35 | 7.43 | 7.43 | -0.38 (-4.87%) | 3,275,147 |
26 Nov 2019 | USD | 7.56 | 7.81 | 7.56 | 7.81 | 7.81 | +0.36 (+4.83%) | 4,152,697 |
25 Nov 2019 | USD | 7.42 | 7.52 | 7.384 | 7.45 | 7.45 | 0.0 (0.0%) | 2,186,364 |
22 Nov 2019 | USD | 7.58 | 7.58 | 7.37 | 7.45 | 7.45 | -0.13 (-1.72%) | 2,962,838 |
21 Nov 2019 | USD | 7.78 | 7.85 | 7.55 | 7.58 | 7.58 | -0.21 (-2.70%) | 2,599,316 |
20 Nov 2019 | USD | 7.83 | 7.97 | 7.59 | 7.79 | 7.79 | -0.04 (-0.51%) | 2,817,472 |
19 Nov 2019 | USD | 7.75 | 7.99 | 7.72 | 7.83 | 7.83 | +0.22 (+2.89%) | 3,933,713 |
18 Nov 2019 | USD | 7.62 | 7.7 | 7.535 | 7.61 | 7.61 | +0.05 (+0.66%) | 3,466,537 |
15 Nov 2019 | USD | 7.6 | 7.66 | 7.45 | 7.56 | 7.56 | 0.0 (0.0%) | 2,159,983 |
14 Nov 2019 | USD | 7.5 | 7.64 | 7.3242 | 7.56 | 7.56 | +0.06 (+0.80%) | 2,887,113 |
13 Nov 2019 | USD | 7.43 | 7.62 | 7.41 | 7.5 | 7.5 | +0.29 (+4.02%) | 3,274,876 |
12 Nov 2019 | USD | 6.98 | 7.22 | 6.97 | 7.21 | 7.21 | +0.26 (+3.74%) | 3,761,443 |
11 Nov 2019 | USD | 6.91 | 6.99 | 6.73 | 6.95 | 6.95 | -0.09 (-1.28%) | 4,507,547 |
8 Nov 2019 | USD | 7.29 | 7.29 | 6.95 | 7.04 | 7.04 | -0.14 (-1.95%) | 6,639,744 |
7 Nov 2019 | USD | 7.41 | 7.4339 | 7.12 | 7.18 | 7.18 | -0.32 (-4.27%) | 3,915,657 |
6 Nov 2019 | USD | 7.4 | 7.595 | 7.35 | 7.5 | 7.5 | +0.29 (+4.02%) | 4,826,697 |
5 Nov 2019 | USD | 7.23 | 7.2775 | 7.055 | 7.21 | 7.21 | -0.06 (-0.83%) | 4,156,681 |
4 Nov 2019 | USD | 7.45 | 7.49 | 7.23 | 7.27 | 7.27 | -0.31 (-4.09%) | 3,502,990 |