Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 10.77 | 10.8201 | 10.53 | 10.62 | 10.62 | -0.1 (-0.93%) | 359,521 |
15 May 2019 | USD | 10.47 | 10.735 | 10.46 | 10.72 | 10.72 | +0.13 (+1.23%) | 410,156 |
14 May 2019 | USD | 10.35 | 10.6 | 10.29 | 10.59 | 10.59 | +0.34 (+3.32%) | 480,305 |
13 May 2019 | USD | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -0.72 (-6.56%) | 564,892 |
10 May 2019 | USD | 11.08 | 11.29 | 10.84 | 10.97 | 10.97 | -0.64 (-5.51%) | 571,913 |
9 May 2019 | USD | 11.7 | 11.71 | 11.5268 | 11.61 | 11.61 | -0.04 (-0.34%) | 653,352 |
8 May 2019 | USD | 11.5 | 11.72 | 11.5 | 11.65 | 11.65 | +0.15 (+1.30%) | 337,501 |
7 May 2019 | USD | 11.57 | 11.74 | 11.4 | 11.5 | 11.5 | -0.23 (-1.96%) | 490,461 |
6 May 2019 | USD | 11.7 | 11.76 | 11.6163 | 11.73 | 11.73 | -0.12 (-1.01%) | 519,229 |
3 May 2019 | USD | 11.78 | 11.95 | 11.73 | 11.85 | 11.85 | +0.11 (+0.94%) | 559,524 |
2 May 2019 | USD | 11.72 | 11.81 | 11.61 | 11.74 | 11.74 | +0.03 (+0.26%) | 363,283 |
1 May 2019 | USD | 11.64 | 11.8 | 11.62 | 11.71 | 11.71 | +0.1 (+0.86%) | 970,639 |
30 Apr 2019 | USD | 11.48 | 11.8 | 11.31 | 11.61 | 11.61 | +0.19 (+1.66%) | 1,120,408 |
29 Apr 2019 | USD | 11.26 | 11.5 | 11.26 | 11.42 | 11.42 | +0.16 (+1.42%) | 442,650 |
26 Apr 2019 | USD | 11.18 | 11.27 | 11.04 | 11.26 | 11.26 | +0.12 (+1.08%) | 449,435 |
25 Apr 2019 | USD | 11.02 | 11.21 | 10.92 | 11.14 | 11.14 | +0.05 (+0.45%) | 449,813 |
24 Apr 2019 | USD | 10.97 | 11.15 | 10.9 | 11.09 | 11.09 | +0.11 (+1.00%) | 689,823 |
23 Apr 2019 | USD | 10.88 | 11.15 | 10.88 | 10.98 | 10.98 | +0.09 (+0.83%) | 567,444 |
22 Apr 2019 | USD | 10.87 | 10.96 | 10.76 | 10.89 | 10.89 | -0.03 (-0.27%) | 628,874 |
19 Apr 2019 | USD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 10.88 | 11.1 | 10.86 | 10.92 | 10.92 | +0.02 (+0.18%) | 648,462 |
17 Apr 2019 | USD | 11.15 | 11.15 | 10.88 | 10.9 | 10.9 | -0.23 (-2.07%) | 671,655 |
16 Apr 2019 | USD | 10.89 | 11.14 | 10.85 | 11.13 | 11.13 | +0.28 (+2.58%) | 1,044,159 |
15 Apr 2019 | USD | 10.85 | 10.95 | 10.77 | 10.85 | 10.85 | +0.01 (+0.09%) | 929,281 |
12 Apr 2019 | USD | 10.93 | 11.05 | 10.8 | 10.84 | 10.84 | +0.14 (+1.31%) | 1,091,419 |
11 Apr 2019 | USD | 10.3 | 10.79 | 10.26 | 10.7 | 10.7 | +0.44 (+4.29%) | 2,547,837 |
10 Apr 2019 | USD | 10.2 | 10.3 | 10.07 | 10.26 | 10.26 | +0.05 (+0.49%) | 3,687,867 |
9 Apr 2019 | USD | 10.45 | 10.5 | 10.19 | 10.21 | 10.21 | -0.31 (-2.95%) | 698,607 |
8 Apr 2019 | USD | 10.5 | 10.645 | 10.48 | 10.52 | 10.52 | -0.03 (-0.28%) | 977,832 |
5 Apr 2019 | USD | 10.55 | 10.59 | 10.47 | 10.55 | 10.55 | +0.05 (+0.48%) | 957,395 |