Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 14.15 | 14.41 | 14.05 | 14.1 | 14.1 | +0.03 (+0.21%) | 15,013,662 |
10 Jul 2019 | USD | 14.13 | 14.34 | 13.91 | 14.07 | 14.07 | +0.07 (+0.50%) | 13,073,195 |
9 Jul 2019 | USD | 14.15 | 14.28 | 13.81 | 14 | 14 | -0.09 (-0.64%) | 15,323,072 |
8 Jul 2019 | USD | 14.31 | 14.46 | 14.01 | 14.09 | 14.09 | -0.36 (-2.49%) | 16,934,167 |
5 Jul 2019 | USD | 14.32 | 14.53 | 14.21 | 14.45 | 14.45 | +0.24 (+1.69%) | 15,966,831 |
4 Jul 2019 | USD | 14.35 | 14.55 | 13.97 | 14.21 | 14.21 | -0.14 (-0.98%) | 21,662,633 |
3 Jul 2019 | USD | 14.67 | 14.72 | 14.24 | 14.35 | 14.35 | -0.35 (-2.38%) | 17,396,867 |
2 Jul 2019 | USD | 14.81 | 14.93 | 14.55 | 14.7 | 14.7 | -0.14 (-0.94%) | 18,448,697 |
1 Jul 2019 | USD | 14.58 | 15.03 | 14.5 | 14.84 | 14.84 | +0.66 (+4.65%) | 35,320,108 |
28 Jun 2019 | USD | 14.13 | 14.29 | 13.96 | 14.18 | 14.18 | +0.01 (+0.07%) | 18,077,808 |
27 Jun 2019 | USD | 14.24 | 14.5 | 14.11 | 14.17 | 14.17 | +0.01 (+0.07%) | 23,009,301 |
26 Jun 2019 | USD | 14.1 | 14.48 | 13.96 | 14.16 | 14.16 | -0.03 (-0.21%) | 16,044,113 |
25 Jun 2019 | USD | 14.15 | 14.28 | 13.82 | 14.19 | 14.19 | +0.03 (+0.21%) | 23,024,616 |
24 Jun 2019 | USD | 14.2 | 14.41 | 14.05 | 14.16 | 14.16 | -0.09 (-0.63%) | 22,543,400 |
21 Jun 2019 | USD | 13.85 | 14.28 | 13.85 | 14.25 | 14.25 | +0.66 (+4.86%) | 44,456,010 |
20 Jun 2019 | USD | 13.01 | 13.66 | 12.95 | 13.59 | 13.59 | +0.62 (+4.78%) | 35,826,990 |
19 Jun 2019 | USD | 13.22 | 13.52 | 12.95 | 12.97 | 12.97 | +0.17 (+1.33%) | 28,726,419 |
18 Jun 2019 | USD | 12.66 | 12.97 | 12.53 | 12.8 | 12.8 | +0.09 (+0.71%) | 17,279,257 |
17 Jun 2019 | USD | 12.6 | 12.84 | 12.41 | 12.71 | 12.71 | +0.1 (+0.79%) | 13,969,886 |
14 Jun 2019 | USD | 12.93 | 12.98 | 12.58 | 12.61 | 12.61 | -0.28 (-2.17%) | 16,620,603 |
13 Jun 2019 | USD | 12.77 | 13.07 | 12.74 | 12.89 | 12.89 | +0.12 (+0.94%) | 21,060,133 |
12 Jun 2019 | USD | 13 | 13.02 | 12.73 | 12.77 | 12.77 | -0.23 (-1.77%) | 19,373,313 |
11 Jun 2019 | USD | 12.5 | 13.08 | 12.41 | 13 | 13 | +0.5 (+4%) | 31,485,740 |
10 Jun 2019 | USD | 12.49 | 12.6 | 12.25 | 12.5 | 12.5 | +0.05 (+0.40%) | 18,714,486 |
7 Jun 2019 | USD | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 12.15 | 12.71 | 12.15 | 12.45 | 12.45 | +0.3 (+2.47%) | 32,563,055 |
5 Jun 2019 | USD | 12.2 | 12.41 | 12.12 | 12.15 | 12.15 | +0.09 (+0.75%) | 15,838,772 |
4 Jun 2019 | USD | 12.2 | 12.3 | 11.91 | 12.06 | 12.06 | -0.15 (-1.23%) | 18,329,166 |
3 Jun 2019 | USD | 12.39 | 12.39 | 12.07 | 12.21 | 12.21 | +0.01 (+0.08%) | 19,081,878 |
31 May 2019 | USD | 12.33 | 12.44 | 12.17 | 12.2 | 12.2 | -0.17 (-1.37%) | 16,442,295 |