Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 10.01 | 10.24 | 10 | 10.21 | 10.21 | +0.13 (+1.29%) | 404,278 |
9 Jan 2019 | USD | 9.78 | 10.18 | 9.75 | 10.08 | 10.08 | +0.33 (+3.38%) | 507,850 |
8 Jan 2019 | USD | 9.76 | 9.82 | 9.54 | 9.75 | 9.75 | +0.08 (+0.83%) | 1,273,396 |
7 Jan 2019 | USD | 9.55 | 9.78 | 9.48 | 9.67 | 9.67 | +0.07 (+0.73%) | 428,365 |
4 Jan 2019 | USD | 9.2 | 9.63 | 9.2 | 9.6 | 9.6 | +0.47 (+5.15%) | 698,389 |
3 Jan 2019 | USD | 9.43 | 9.45 | 9.07 | 9.13 | 9.13 | -0.43 (-4.50%) | 694,752 |
2 Jan 2019 | USD | 9.44 | 9.58 | 9.285 | 9.56 | 9.56 | -0.08 (-0.83%) | 646,646 |
1 Jan 2019 | USD | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.53 | 9.65 | 9.41 | 9.64 | 9.64 | +0.12 (+1.26%) | 375,244 |
28 Dec 2018 | USD | 9.38 | 9.66 | 9.32 | 9.52 | 9.52 | +0.14 (+1.49%) | 309,080 |
27 Dec 2018 | USD | 9.21 | 9.38 | 9 | 9.38 | 9.38 | -0.02 (-0.21%) | 639,351 |
26 Dec 2018 | USD | 8.96 | 9.41 | 8.85 | 9.4 | 9.4 | +0.47 (+5.26%) | 490,264 |
24 Dec 2018 | USD | 9.12 | 9.1428 | 8.9 | 8.93 | 8.93 | -0.24 (-2.62%) | 263,136 |
21 Dec 2018 | USD | 9.48 | 9.51 | 9.13 | 9.17 | 9.17 | -0.3 (-3.17%) | 3,572,150 |
20 Dec 2018 | USD | 9.57 | 9.7 | 9.355 | 9.47 | 9.47 | -0.14 (-1.46%) | 614,716 |
19 Dec 2018 | USD | 9.77 | 10.02 | 9.525 | 9.61 | 9.61 | -0.16 (-1.64%) | 605,139 |
18 Dec 2018 | USD | 9.59 | 9.94 | 9.53 | 9.77 | 9.77 | +0.18 (+1.88%) | 758,075 |
17 Dec 2018 | USD | 9.62 | 9.86 | 9.545 | 9.59 | 9.59 | -0.07 (-0.72%) | 530,339 |
14 Dec 2018 | USD | 9.8 | 9.92 | 9.65 | 9.66 | 9.66 | -0.21 (-2.13%) | 437,993 |
13 Dec 2018 | USD | 10.02 | 10.12 | 9.83 | 9.87 | 9.87 | -0.2 (-1.99%) | 484,945 |
12 Dec 2018 | USD | 10.02 | 10.23 | 9.87 | 10.07 | 10.07 | +0.2 (+2.03%) | 512,048 |
11 Dec 2018 | USD | 9.92 | 10.02 | 9.79 | 9.87 | 9.87 | +0.09 (+0.92%) | 647,787 |
10 Dec 2018 | USD | 9.81 | 9.82 | 9.6 | 9.78 | 9.78 | -0.03 (-0.31%) | 980,166 |
7 Dec 2018 | USD | 9.9 | 10.13 | 9.735 | 9.81 | 9.81 | -0.09 (-0.91%) | 505,953 |
6 Dec 2018 | USD | 9.81 | 9.91 | 9.62 | 9.9 | 9.9 | -0.04 (-0.40%) | 809,128 |
4 Dec 2018 | USD | 10.52 | 10.55 | 9.93 | 9.94 | 9.94 | -0.61 (-5.78%) | 619,390 |
3 Dec 2018 | USD | 10.49 | 10.59 | 10.29 | 10.55 | 10.55 | +0.23 (+2.23%) | 1,056,458 |
30 Nov 2018 | USD | 10.23 | 10.39 | 10.215 | 10.32 | 10.32 | +0.09 (+0.88%) | 1,077,671 |
29 Nov 2018 | USD | 10.27 | 10.41 | 10.23 | 10.23 | 10.23 | -0.12 (-1.16%) | 950,390 |
28 Nov 2018 | USD | 10.18 | 10.49 | 10.05 | 10.35 | 10.35 | +0.17 (+1.67%) | 756,988 |