Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 16.69 | 16.93 | 16.56 | 16.91 | 16.91 | +0.25 (+1.50%) | 78,886,473 |
28 Oct 2019 | USD | 16.98 | 17.04 | 16.48 | 16.66 | 16.66 | -0.22 (-1.30%) | 107,013,113 |
25 Oct 2019 | USD | 16.78 | 16.96 | 16.58 | 16.88 | 16.88 | +0.01 (+0.06%) | 69,143,576 |
24 Oct 2019 | USD | 16.5 | 17 | 16.44 | 16.87 | 16.87 | +0.42 (+2.55%) | 110,921,477 |
23 Oct 2019 | USD | 16.32 | 16.67 | 16.23 | 16.45 | 16.45 | +0.03 (+0.18%) | 96,753,459 |
22 Oct 2019 | USD | 16.91 | 16.93 | 16.03 | 16.42 | 16.42 | -0.47 (-2.78%) | 188,353,143 |
21 Oct 2019 | USD | 16.43 | 16.97 | 16.43 | 16.89 | 16.89 | +0.38 (+2.30%) | 94,595,225 |
18 Oct 2019 | USD | 16.8 | 17.04 | 16.43 | 16.51 | 16.51 | -0.19 (-1.14%) | 119,679,914 |
17 Oct 2019 | USD | 16.9 | 17 | 16.55 | 16.7 | 16.7 | -0.09 (-0.54%) | 112,618,222 |
16 Oct 2019 | USD | 17.26 | 17.44 | 16.63 | 16.79 | 16.79 | -0.39 (-2.27%) | 126,767,121 |
15 Oct 2019 | USD | 17.25 | 17.35 | 16.82 | 17.18 | 17.18 | -0.04 (-0.23%) | 88,195,542 |
14 Oct 2019 | USD | 16.97 | 17.6 | 16.92 | 17.22 | 17.22 | +0.41 (+2.44%) | 155,763,745 |
11 Oct 2019 | USD | 16.2 | 16.95 | 16.2 | 16.81 | 16.81 | +0.57 (+3.51%) | 140,542,282 |
10 Oct 2019 | USD | 16.27 | 16.27 | 15.99 | 16.24 | 16.24 | -0.01 (-0.06%) | 87,974,662 |
9 Oct 2019 | USD | 16.1 | 16.52 | 16.02 | 16.25 | 16.25 | +0.05 (+0.31%) | 131,669,341 |
8 Oct 2019 | USD | 15.6 | 16.23 | 15.6 | 16.2 | 16.2 | +0.61 (+3.91%) | 138,667,636 |
7 Oct 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 15.75 | 15.89 | 15.57 | 15.59 | 15.59 | -0.31 (-1.95%) | 104,636,317 |
27 Sep 2019 | USD | 15.85 | 16 | 15.7 | 15.9 | 15.9 | +0.19 (+1.21%) | 100,770,627 |
26 Sep 2019 | USD | 15.86 | 16.04 | 15.66 | 15.71 | 15.71 | -0.04 (-0.25%) | 168,659,258 |
25 Sep 2019 | USD | 15.2 | 15.85 | 15.19 | 15.75 | 15.75 | +0.57 (+3.75%) | 193,889,272 |
24 Sep 2019 | USD | 15.47 | 15.54 | 15.18 | 15.18 | 15.18 | -0.2 (-1.30%) | 112,910,324 |
23 Sep 2019 | USD | 15.34 | 15.47 | 15.18 | 15.38 | 15.38 | +0.04 (+0.26%) | 140,328,200 |
20 Sep 2019 | USD | 14.95 | 15.4 | 14.93 | 15.34 | 15.34 | +0.5 (+3.37%) | 264,428,514 |
19 Sep 2019 | USD | 14.48 | 14.89 | 14.48 | 14.84 | 14.84 | +0.43 (+2.98%) | 188,402,083 |
18 Sep 2019 | USD | 14.24 | 14.48 | 14.24 | 14.41 | 14.41 | +0.17 (+1.19%) | 82,043,633 |