Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 10.74 | 11 | 10.13 | 10.45 | 10.45 | -0.56 (-5.09%) | 53,172 |
11 Jan 2019 | USD | 11.29 | 11.45 | 10.5 | 11.01 | 11.01 | -0.49 (-4.26%) | 31,943 |
10 Jan 2019 | USD | 11.85 | 11.85 | 11.05 | 11.5 | 11.5 | -0.25 (-2.13%) | 38,652 |
9 Jan 2019 | USD | 10.56 | 12.03 | 10.35 | 11.75 | 11.75 | +1.28 (+12.23%) | 44,440 |
8 Jan 2019 | USD | 11.8 | 11.8 | 9.92 | 10.47 | 10.47 | -1.07 (-9.27%) | 87,756 |
7 Jan 2019 | USD | 10 | 12.131 | 9.67 | 11.54 | 11.54 | +1.62 (+16.33%) | 170,733 |
4 Jan 2019 | USD | 8.6 | 10 | 8.51 | 9.92 | 9.92 | +1.42 (+16.71%) | 88,508 |
3 Jan 2019 | USD | 9.01 | 9.52 | 8.2001 | 8.5 | 8.5 | +0.55 (+6.92%) | 272,633 |
2 Jan 2019 | USD | 8.02 | 8.2 | 7.75 | 7.95 | 7.95 | -0.2 (-2.45%) | 17,419 |
1 Jan 2019 | USD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.97 | 9 | 8 | 8.15 | 8.15 | -0.63 (-7.18%) | 32,743 |
28 Dec 2018 | USD | 8.06 | 8.96 | 8.06 | 8.78 | 8.78 | +0.45 (+5.40%) | 11,075 |
27 Dec 2018 | USD | 9.1 | 9.27 | 8.13 | 8.33 | 8.33 | -0.8 (-8.76%) | 37,576 |
26 Dec 2018 | USD | 7.06 | 9.25 | 7.06 | 9.13 | 9.13 | +2.28 (+33.28%) | 66,517 |
24 Dec 2018 | USD | 6.61 | 7.14 | 6.61 | 6.85 | 6.85 | +0.1 (+1.48%) | 14,635 |
21 Dec 2018 | USD | 7.33 | 7.425 | 6.51 | 6.75 | 6.75 | -0.59 (-8.04%) | 201,380 |
20 Dec 2018 | USD | 8.41 | 8.51 | 6.44 | 7.34 | 7.34 | -1.14 (-13.44%) | 102,301 |
19 Dec 2018 | USD | 8.64 | 9.145 | 7.54 | 8.48 | 8.48 | -0.3 (-3.42%) | 83,953 |
18 Dec 2018 | USD | 9.5 | 9.77 | 8.7 | 8.78 | 8.78 | -0.82 (-8.54%) | 50,523 |
17 Dec 2018 | USD | 10.01 | 10.3 | 9.6 | 9.6 | 9.6 | -0.44 (-4.38%) | 30,392 |
14 Dec 2018 | USD | 10.15 | 10.34 | 9.8495 | 10.04 | 10.04 | -0.18 (-1.76%) | 17,501 |
13 Dec 2018 | USD | 10.34 | 10.5 | 10.15 | 10.22 | 10.22 | -0.12 (-1.16%) | 26,131 |
12 Dec 2018 | USD | 10 | 10.57 | 9.71 | 10.34 | 10.34 | +0.34 (+3.40%) | 35,208 |
11 Dec 2018 | USD | 10.3 | 10.31 | 9.93 | 10 | 10 | -0.21 (-2.06%) | 30,494 |
10 Dec 2018 | USD | 10.23 | 10.54 | 9.905 | 10.21 | 10.21 | -0.04 (-0.39%) | 35,488 |
7 Dec 2018 | USD | 10.35 | 10.53 | 10.03 | 10.25 | 10.25 | 0.0 (0.0%) | 41,747 |
6 Dec 2018 | USD | 10.53 | 10.627 | 10.12 | 10.25 | 10.25 | -0.61 (-5.62%) | 23,959 |
4 Dec 2018 | USD | 11.77 | 12.2636 | 10.8 | 10.86 | 10.86 | -0.93 (-7.89%) | 21,446 |
3 Dec 2018 | USD | 12.18 | 12.36 | 11.5 | 11.79 | 11.79 | -0.21 (-1.75%) | 22,310 |
30 Nov 2018 | USD | 11.65 | 12.5 | 11.57 | 12 | 12 | +0.38 (+3.27%) | 41,438 |