Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 12.31 | 13.52 | 12.31 | 13.5 | 13.5 | +1.59 (+13.35%) | 5,442,601 |
16 Aug 2019 | USD | 11.71 | 12.19 | 11.66 | 11.91 | 11.91 | +0.26 (+2.23%) | 1,500,265 |
15 Aug 2019 | USD | 11.78 | 11.89 | 11.3 | 11.65 | 11.65 | -0.26 (-2.18%) | 1,011,549 |
14 Aug 2019 | USD | 11.51 | 12 | 11.45 | 11.91 | 11.91 | +0.03 (+0.25%) | 1,389,453 |
13 Aug 2019 | USD | 11.63 | 12.08 | 11.5 | 11.88 | 11.88 | +0.24 (+2.06%) | 1,375,498 |
12 Aug 2019 | USD | 11.25 | 12.18 | 11.19 | 11.64 | 11.64 | +0.13 (+1.13%) | 2,066,192 |
9 Aug 2019 | USD | 10.63 | 11.63 | 10.5308 | 11.51 | 11.51 | +0.85 (+7.97%) | 2,145,063 |
8 Aug 2019 | USD | 10.5 | 10.67 | 10.05 | 10.66 | 10.66 | +0.5 (+4.92%) | 2,302,429 |
7 Aug 2019 | USD | 9.74 | 10.28 | 9.7 | 10.16 | 10.16 | +0.36 (+3.67%) | 1,217,526 |
6 Aug 2019 | USD | 10.25 | 10.34 | 9.735 | 9.8 | 9.8 | -0.3 (-2.97%) | 978,493 |
5 Aug 2019 | USD | 10.39 | 10.39 | 9.62 | 10.1 | 10.1 | -0.37 (-3.53%) | 1,508,556 |
2 Aug 2019 | USD | 10.57 | 10.62 | 10.35 | 10.47 | 10.47 | -0.11 (-1.04%) | 602,287 |
1 Aug 2019 | USD | 10.84 | 10.89 | 10.5 | 10.58 | 10.58 | -0.27 (-2.49%) | 694,502 |
31 Jul 2019 | USD | 10.8 | 10.97 | 10.675 | 10.85 | 10.85 | +0.03 (+0.28%) | 599,641 |
30 Jul 2019 | USD | 10.75 | 10.9 | 10.66 | 10.82 | 10.82 | -0.02 (-0.18%) | 324,145 |
29 Jul 2019 | USD | 10.72 | 10.85 | 10.49 | 10.84 | 10.84 | +0.18 (+1.69%) | 529,084 |
26 Jul 2019 | USD | 10.66 | 10.795 | 10.55 | 10.66 | 10.66 | 0.0 (0.0%) | 456,243 |
25 Jul 2019 | USD | 10.53 | 10.75 | 10.48 | 10.66 | 10.66 | +0.13 (+1.23%) | 565,480 |
24 Jul 2019 | USD | 10.55 | 10.615 | 10.45 | 10.53 | 10.53 | -0.01 (-0.09%) | 686,098 |
23 Jul 2019 | USD | 10.5 | 10.68 | 10.47 | 10.54 | 10.54 | -0.04 (-0.38%) | 651,399 |
22 Jul 2019 | USD | 10.8 | 10.93 | 10.5 | 10.58 | 10.58 | -0.21 (-1.95%) | 496,015 |
19 Jul 2019 | USD | 10.98 | 11.0205 | 10.78 | 10.79 | 10.79 | -0.14 (-1.28%) | 515,318 |
18 Jul 2019 | USD | 11.1 | 11.22 | 10.9 | 10.93 | 10.93 | -0.31 (-2.76%) | 567,087 |
17 Jul 2019 | USD | 11.18 | 11.265 | 11.01 | 11.24 | 11.24 | +0.08 (+0.72%) | 635,023 |
16 Jul 2019 | USD | 10.92 | 11.285 | 10.9 | 11.16 | 11.16 | +0.19 (+1.73%) | 597,182 |
15 Jul 2019 | USD | 11.08 | 11.08 | 10.9 | 10.97 | 10.97 | -0.07 (-0.63%) | 386,697 |
12 Jul 2019 | USD | 10.93 | 11.1 | 10.85 | 11.04 | 11.04 | +0.14 (+1.28%) | 408,376 |
11 Jul 2019 | USD | 10.78 | 10.94 | 10.67 | 10.9 | 10.9 | +0.16 (+1.49%) | 458,594 |
10 Jul 2019 | USD | 10.76 | 10.97 | 10.63 | 10.74 | 10.74 | +0.02 (+0.19%) | 491,961 |
9 Jul 2019 | USD | 10.6 | 10.76 | 10.445 | 10.72 | 10.72 | +0.05 (+0.47%) | 598,468 |