Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 18.64 | 19.05 | 18.64 | 18.87 | 18.87 | +0.34 (+1.83%) | 26,187,507 |
27 Sep 2019 | USD | 18.2 | 18.58 | 18.11 | 18.53 | 18.53 | +0.49 (+2.72%) | 19,302,363 |
26 Sep 2019 | USD | 18.43 | 18.77 | 17.91 | 18.04 | 18.04 | -0.26 (-1.42%) | 21,799,528 |
25 Sep 2019 | USD | 18.3 | 18.5 | 17.9 | 18.3 | 18.3 | -0.27 (-1.45%) | 17,813,263 |
24 Sep 2019 | USD | 18.06 | 18.68 | 18.02 | 18.57 | 18.57 | +0.43 (+2.37%) | 26,591,154 |
23 Sep 2019 | USD | 17.57 | 18.27 | 17.46 | 18.14 | 18.14 | +0.59 (+3.36%) | 28,386,079 |
20 Sep 2019 | USD | 17.8 | 17.94 | 17.31 | 17.55 | 17.55 | -0.25 (-1.40%) | 16,736,116 |
19 Sep 2019 | USD | 17.7 | 18.05 | 17.55 | 17.8 | 17.8 | +0.03 (+0.17%) | 15,720,566 |
18 Sep 2019 | USD | 17.46 | 17.98 | 17.33 | 17.77 | 17.77 | +0.15 (+0.85%) | 18,994,645 |
17 Sep 2019 | USD | 17.91 | 18.05 | 17.21 | 17.62 | 17.62 | -0.11 (-0.62%) | 17,751,145 |
16 Sep 2019 | USD | 18 | 18.02 | 17.45 | 17.73 | 17.73 | -0.29 (-1.61%) | 20,032,781 |
13 Sep 2019 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 17.97 | 18.16 | 17.67 | 18.02 | 18.02 | +0.13 (+0.73%) | 25,797,824 |
11 Sep 2019 | USD | 19.6 | 19.99 | 17.81 | 17.89 | 17.89 | -0.61 (-3.30%) | 57,097,963 |
10 Sep 2019 | USD | 18.23 | 18.95 | 18.16 | 18.5 | 18.5 | +0.26 (+1.43%) | 40,054,357 |
9 Sep 2019 | USD | 17.74 | 18.45 | 17.63 | 18.24 | 18.24 | +0.7 (+3.99%) | 46,716,198 |
6 Sep 2019 | USD | 16.75 | 18.14 | 16.52 | 17.54 | 17.54 | +0.93 (+5.60%) | 48,156,771 |
5 Sep 2019 | USD | 16.79 | 16.95 | 16.56 | 16.61 | 16.61 | -0.16 (-0.95%) | 23,039,366 |
4 Sep 2019 | USD | 16.43 | 16.77 | 16.2 | 16.77 | 16.77 | +0.37 (+2.26%) | 19,433,459 |
3 Sep 2019 | USD | 16.75 | 16.8 | 16.32 | 16.4 | 16.4 | -0.2 (-1.20%) | 13,917,773 |
2 Sep 2019 | USD | 16.44 | 16.74 | 16.17 | 16.6 | 16.6 | +0.3 (+1.84%) | 19,244,858 |
30 Aug 2019 | USD | 16.65 | 16.81 | 16.18 | 16.3 | 16.3 | -0.3 (-1.81%) | 18,234,476 |
29 Aug 2019 | USD | 17.12 | 17.18 | 16.54 | 16.6 | 16.6 | -0.5 (-2.92%) | 20,120,745 |
28 Aug 2019 | USD | 16.58 | 17.28 | 16.43 | 17.1 | 17.1 | +0.41 (+2.46%) | 25,657,382 |
27 Aug 2019 | USD | 16.63 | 16.95 | 16.6 | 16.69 | 16.69 | +0.19 (+1.15%) | 15,718,959 |
26 Aug 2019 | USD | 16.56 | 16.8 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 19,024,648 |
23 Aug 2019 | USD | 16.71 | 16.97 | 16.52 | 16.9 | 16.9 | 0.0 (0.0%) | 24,363,081 |