Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 11.26 | 11.85 | 11.15 | 11.68 | 11.68 | +0.37 (+3.27%) | 1,505,876 |
7 Dec 2018 | USD | 11.9 | 11.98 | 11.23 | 11.31 | 11.31 | -0.62 (-5.20%) | 1,564,582 |
6 Dec 2018 | USD | 11.52 | 12.05 | 11.25 | 11.93 | 11.93 | +0.15 (+1.27%) | 1,320,242 |
4 Dec 2018 | USD | 12.75 | 12.8486 | 11.75 | 11.78 | 11.78 | -1.01 (-7.90%) | 1,861,433 |
3 Dec 2018 | USD | 12.6 | 12.8927 | 12.4 | 12.79 | 12.79 | +0.42 (+3.40%) | 1,954,608 |
30 Nov 2018 | USD | 11.94 | 12.39 | 11.85 | 12.37 | 12.37 | +0.45 (+3.78%) | 1,271,491 |
29 Nov 2018 | USD | 11.99 | 12.2 | 11.67 | 11.92 | 11.92 | -0.01 (-0.08%) | 1,232,205 |
28 Nov 2018 | USD | 11.4 | 11.93 | 11.151 | 11.93 | 11.93 | +0.53 (+4.65%) | 1,686,433 |
27 Nov 2018 | USD | 11.41 | 11.75 | 11.0679 | 11.4 | 11.4 | -0.13 (-1.13%) | 1,385,366 |
26 Nov 2018 | USD | 11.5 | 11.65 | 11.27 | 11.53 | 11.53 | +0.45 (+4.06%) | 1,525,172 |
23 Nov 2018 | USD | 11.02 | 11.43 | 10.97 | 11.08 | 11.08 | -0.04 (-0.36%) | 624,024 |
22 Nov 2018 | USD | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 10.72 | 11.19 | 10.6 | 11.12 | 11.12 | +0.57 (+5.40%) | 1,016,278 |
20 Nov 2018 | USD | 10.25 | 10.89 | 10.11 | 10.55 | 10.55 | -0.19 (-1.77%) | 1,897,415 |
19 Nov 2018 | USD | 11.02 | 11.61 | 10.53 | 10.74 | 10.74 | -0.47 (-4.19%) | 1,943,903 |
16 Nov 2018 | USD | 10.29 | 11.39 | 10.2 | 11.21 | 11.21 | +0.85 (+8.20%) | 2,978,926 |
15 Nov 2018 | USD | 9.5 | 10.39 | 9.46 | 10.36 | 10.36 | +0.85 (+8.94%) | 3,106,716 |
14 Nov 2018 | USD | 10.16 | 10.49 | 9 | 9.51 | 9.51 | -1.29 (-11.94%) | 5,989,456 |
13 Nov 2018 | USD | 10.1 | 10.84 | 10.1 | 10.8 | 10.8 | +0.795 (+7.95%) | 2,269,964 |
12 Nov 2018 | USD | 11.14 | 11.16 | 9.81 | 10.005 | 10.005 | -1.15 (-10.31%) | 3,959,434 |
9 Nov 2018 | USD | 12.3 | 12.52 | 11.02 | 11.155 | 11.155 | -2.465 (-18.10%) | 5,701,019 |
8 Nov 2018 | USD | 14.22 | 14.53 | 13.61 | 13.62 | 13.62 | -0.68 (-4.76%) | 1,850,118 |
7 Nov 2018 | USD | 13.99 | 14.35 | 13.71 | 14.3 | 14.3 | +0.46 (+3.32%) | 2,082,110 |
6 Nov 2018 | USD | 13.82 | 14.2 | 13.56 | 13.84 | 13.84 | -0.03 (-0.22%) | 920,470 |
5 Nov 2018 | USD | 13.93 | 14.08 | 13.14 | 13.87 | 13.87 | -0.04 (-0.29%) | 1,322,980 |
2 Nov 2018 | USD | 14.07 | 14.52 | 13.65 | 13.91 | 13.91 | -0.05 (-0.36%) | 1,377,683 |
1 Nov 2018 | USD | 12.73 | 14.03 | 12.7147 | 13.96 | 13.96 | +1.29 (+10.18%) | 1,913,786 |
31 Oct 2018 | USD | 12.57 | 13.06 | 12.48 | 12.67 | 12.67 | +0.32 (+2.59%) | 1,972,740 |
30 Oct 2018 | USD | 12.49 | 12.98 | 12.27 | 12.35 | 12.35 | -0.22 (-1.75%) | 1,810,413 |
29 Oct 2018 | USD | 13.36 | 13.5 | 12.26 | 12.57 | 12.57 | -0.58 (-4.41%) | 1,409,748 |