Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 15.96 | 15.96 | 15.64 | 15.64 | 15.64 | -0.54 (-3.34%) | 81,976 |
31 Jul 2019 | USD | 15.42 | 16.18 | 15.42 | 16.18 | 16.18 | +0.1 (+0.62%) | 16,885 |
30 Jul 2019 | USD | 15.6 | 16.08 | 15.6 | 16.08 | 16.08 | +0.28 (+1.77%) | 9,613 |
29 Jul 2019 | USD | 15.98 | 16 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 9,449 |
28 Jul 2019 | USD | 15.82 | 15.82 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 5,871 |
26 Jul 2019 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 15.8 | 15.9 | 15.8 | 15.9 | 15.9 | -0.58 (-3.52%) | 6,545 |
24 Jul 2019 | USD | 16.5 | 16.86 | 16.48 | 16.48 | 16.48 | +0.1 (+0.61%) | 11,219 |
23 Jul 2019 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 16.58 | 16.58 | 16 | 16.38 | 16.38 | +0.38 (+2.38%) | 27,288 |
21 Jul 2019 | USD | 17 | 17 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 48,925 |
19 Jul 2019 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 16.88 | 17.34 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 42,101 |
17 Jul 2019 | USD | 16.5 | 16.8 | 16.4 | 16.5 | 16.5 | +0.14 (+0.86%) | 21,200 |
16 Jul 2019 | USD | 16.62 | 16.84 | 16.36 | 16.36 | 16.36 | -0.26 (-1.56%) | 40,629 |
15 Jul 2019 | USD | 17 | 17.4 | 16.62 | 16.62 | 16.62 | +0.02 (+0.12%) | 47,217 |
14 Jul 2019 | USD | 17 | 17.26 | 16.36 | 16.6 | 16.6 | +0.22 (+1.34%) | 138,843 |
12 Jul 2019 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 16.98 | 17.98 | 16.02 | 16.38 | 16.38 | -0.84 (-4.88%) | 197,193 |
10 Jul 2019 | USD | 16.9 | 18 | 16.3 | 17.22 | 17.22 | +1.16 (+7.22%) | 163,039 |
9 Jul 2019 | USD | 15.72 | 18 | 15.72 | 16.06 | 16.06 | +0.56 (+3.61%) | 199,193 |
8 Jul 2019 | USD | 15.6 | 15.96 | 15.4 | 15.5 | 15.5 | -0.9 (-5.49%) | 75,494 |
7 Jul 2019 | USD | 15.86 | 16.42 | 15.52 | 16.4 | 16.4 | -1.4 (-7.87%) | 177,699 |
5 Jul 2019 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
4 Jul 2019 | USD | 15.9 | 17.98 | 15.9 | 17.8 | 17.8 | +2.08 (+13.23%) | 112,665 |
3 Jul 2019 | USD | 15.02 | 15.8 | 15.02 | 15.72 | 15.72 | +0.68 (+4.52%) | 104,999 |
2 Jul 2019 | USD | 15.28 | 15.5 | 15 | 15.04 | 15.04 | -0.02 (-0.13%) | 35,602 |
1 Jul 2019 | USD | 15.02 | 15.4 | 15.02 | 15.06 | 15.06 | -0.34 (-2.21%) | 47,243 |
30 Jun 2019 | USD | 15.26 | 16.98 | 15.26 | 15.4 | 15.4 | +0.4 (+2.67%) | 64,876 |
28 Jun 2019 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |