Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 11.46 | 11.48 | 10.95 | 11.07 | 11.07 | -0.55 (-4.73%) | 1,499,176 |
21 Jan 2019 | USD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 11.35 | 11.65 | 11.1 | 11.62 | 11.62 | +0.33 (+2.92%) | 1,090,880 |
17 Jan 2019 | USD | 11.34 | 11.6 | 11.18 | 11.29 | 11.29 | -0.08 (-0.70%) | 1,345,961 |
16 Jan 2019 | USD | 11.31 | 11.85 | 11.3 | 11.37 | 11.37 | +0.04 (+0.35%) | 1,382,889 |
15 Jan 2019 | USD | 11.04 | 11.46 | 10.8911 | 11.33 | 11.33 | +0.33 (+3%) | 1,235,678 |
14 Jan 2019 | USD | 11.27 | 11.39 | 10.98 | 11 | 11 | -0.38 (-3.34%) | 1,592,225 |
11 Jan 2019 | USD | 10.97 | 11.73 | 10.97 | 11.38 | 11.38 | +0.39 (+3.55%) | 2,147,169 |
10 Jan 2019 | USD | 10.98 | 11.38 | 10.13 | 10.99 | 10.99 | 0.0 (0.0%) | 4,599,341 |
9 Jan 2019 | USD | 12.89 | 12.94 | 10.92 | 10.99 | 10.99 | -1.82 (-14.21%) | 3,715,991 |
8 Jan 2019 | USD | 12.87 | 12.96 | 12.13 | 12.81 | 12.81 | +0.07 (+0.55%) | 2,587,297 |
7 Jan 2019 | USD | 12.3 | 12.8 | 12.08 | 12.74 | 12.74 | +0.81 (+6.79%) | 2,417,457 |
4 Jan 2019 | USD | 11.22 | 11.94 | 11.06 | 11.93 | 11.93 | +0.89 (+8.06%) | 1,916,706 |
3 Jan 2019 | USD | 11.78 | 11.78 | 11 | 11.04 | 11.04 | -0.74 (-6.28%) | 1,813,498 |
2 Jan 2019 | USD | 11.35 | 11.83 | 11.14 | 11.78 | 11.78 | +0.3 (+2.61%) | 1,320,261 |
1 Jan 2019 | USD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 10.99 | 11.55 | 10.95 | 11.48 | 11.48 | +0.62 (+5.71%) | 1,526,344 |
28 Dec 2018 | USD | 10.6 | 11.64 | 10.45 | 10.86 | 10.86 | +0.27 (+2.55%) | 1,913,530 |
27 Dec 2018 | USD | 10.5 | 10.6 | 9.66 | 10.59 | 10.59 | -0.17 (-1.58%) | 1,896,347 |
26 Dec 2018 | USD | 10.1 | 10.79 | 9.98 | 10.76 | 10.76 | +0.77 (+7.71%) | 2,130,776 |
24 Dec 2018 | USD | 9.65 | 10.41 | 9.6 | 9.99 | 9.99 | +0.09 (+0.91%) | 1,051,954 |
21 Dec 2018 | USD | 10.41 | 10.41 | 9.38 | 9.9 | 9.9 | -0.47 (-4.53%) | 3,654,167 |
20 Dec 2018 | USD | 10.44 | 10.72 | 9.97 | 10.37 | 10.37 | -0.1 (-0.96%) | 2,055,707 |
19 Dec 2018 | USD | 11.06 | 11.58 | 10.2137 | 10.47 | 10.47 | -0.6 (-5.42%) | 1,672,962 |
18 Dec 2018 | USD | 11.47 | 11.6 | 10.69 | 11.07 | 11.07 | -0.34 (-2.98%) | 1,424,808 |
17 Dec 2018 | USD | 11.44 | 11.96 | 11.2 | 11.41 | 11.41 | -0.07 (-0.61%) | 1,442,280 |
14 Dec 2018 | USD | 11.49 | 11.77 | 11.332 | 11.48 | 11.48 | -0.09 (-0.78%) | 870,444 |
13 Dec 2018 | USD | 12.36 | 12.4 | 11.54 | 11.57 | 11.57 | -0.69 (-5.63%) | 1,291,523 |
12 Dec 2018 | USD | 11.9 | 12.45 | 11.75 | 12.26 | 12.26 | +0.52 (+4.43%) | 1,343,530 |
11 Dec 2018 | USD | 11.95 | 11.95 | 11.56 | 11.74 | 11.74 | +0.06 (+0.51%) | 1,172,394 |