Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 12.18 | 12.28 | 11.94 | 11.99 | 11.99 | -0.15 (-1.24%) | 1,678,565 |
15 Apr 2019 | USD | 12.11 | 12.35 | 11.84 | 12.14 | 12.14 | -0.02 (-0.16%) | 1,362,948 |
12 Apr 2019 | USD | 12.32 | 12.53 | 12.01 | 12.16 | 12.16 | -0.06 (-0.49%) | 1,442,413 |
11 Apr 2019 | USD | 12.48 | 12.66 | 12.085 | 12.22 | 12.22 | -0.26 (-2.08%) | 1,830,896 |
10 Apr 2019 | USD | 12.48 | 12.55 | 12.13 | 12.48 | 12.48 | +0.09 (+0.73%) | 1,442,633 |
9 Apr 2019 | USD | 12.56 | 12.8 | 12.34 | 12.39 | 12.39 | -0.22 (-1.74%) | 2,013,538 |
8 Apr 2019 | USD | 12.45 | 12.73 | 12.08 | 12.61 | 12.61 | +0.03 (+0.24%) | 2,594,156 |
5 Apr 2019 | USD | 12.2 | 12.65 | 12.06 | 12.58 | 12.58 | +0.44 (+3.62%) | 3,073,795 |
4 Apr 2019 | USD | 12.18 | 12.6 | 11.71 | 12.14 | 12.14 | -0.89 (-6.83%) | 11,636,150 |
3 Apr 2019 | USD | 12.45 | 13.36 | 12.25 | 13.03 | 13.03 | +0.74 (+6.02%) | 7,149,560 |
2 Apr 2019 | USD | 13.83 | 13.91 | 11.9 | 12.29 | 12.29 | +2.76 (+28.96%) | 22,269,420 |
1 Apr 2019 | USD | 9.55 | 9.7 | 9.3 | 9.53 | 9.53 | -0.01 (-0.10%) | 1,169,529 |
29 Mar 2019 | USD | 9.41 | 9.59 | 9.35 | 9.54 | 9.54 | +0.22 (+2.36%) | 1,078,015 |
28 Mar 2019 | USD | 9.09 | 9.33 | 9.02 | 9.32 | 9.32 | +0.23 (+2.53%) | 646,453 |
27 Mar 2019 | USD | 9.39 | 9.39 | 8.9383 | 9.09 | 9.09 | -0.31 (-3.30%) | 919,696 |
26 Mar 2019 | USD | 9.31 | 9.4 | 9.17 | 9.4 | 9.4 | +0.2 (+2.17%) | 676,821 |
25 Mar 2019 | USD | 8.99 | 9.275 | 8.76 | 9.2 | 9.2 | +0.31 (+3.49%) | 1,220,109 |
22 Mar 2019 | USD | 9.72 | 9.84 | 8.85 | 8.89 | 8.89 | -0.91 (-9.29%) | 1,857,793 |
21 Mar 2019 | USD | 9.41 | 9.835 | 9.38 | 9.8 | 9.8 | +0.27 (+2.83%) | 840,509 |
20 Mar 2019 | USD | 9.76 | 9.81 | 9.39 | 9.53 | 9.53 | -0.21 (-2.16%) | 935,563 |
19 Mar 2019 | USD | 9.78 | 9.891 | 9.63 | 9.74 | 9.74 | -0.06 (-0.61%) | 842,070 |
18 Mar 2019 | USD | 9.75 | 10.03 | 9.71 | 9.8 | 9.8 | +0.06 (+0.62%) | 974,264 |
15 Mar 2019 | USD | 9.78 | 10.11 | 9.665 | 9.74 | 9.74 | +0.01 (+0.10%) | 2,176,504 |
14 Mar 2019 | USD | 10.05 | 10.17 | 9.69 | 9.73 | 9.73 | -0.37 (-3.66%) | 1,125,363 |
13 Mar 2019 | USD | 10.01 | 10.12 | 9.83 | 10.1 | 10.1 | +0.17 (+1.71%) | 798,932 |
12 Mar 2019 | USD | 10.08 | 10.13 | 9.65 | 9.93 | 9.93 | -0.16 (-1.59%) | 1,186,853 |
11 Mar 2019 | USD | 9.78 | 10.1 | 9.5 | 10.09 | 10.09 | +0.39 (+4.02%) | 1,119,413 |
8 Mar 2019 | USD | 9.48 | 9.76 | 9.32 | 9.7 | 9.7 | +0.2 (+2.11%) | 1,186,534 |
7 Mar 2019 | USD | 9.64 | 9.83 | 9.38 | 9.5 | 9.5 | -0.15 (-1.55%) | 1,485,479 |
6 Mar 2019 | USD | 10.05 | 10.2 | 9.54 | 9.65 | 9.65 | -0.43 (-4.27%) | 2,299,838 |