Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 17.32 | 17.46 | 17.23 | 17.32 | 17.32 | 0.0 (0.0%) | 41,357,344 |
13 Nov 2019 | USD | 17.53 | 17.56 | 17.26 | 17.32 | 17.32 | -0.25 (-1.42%) | 43,854,981 |
12 Nov 2019 | USD | 17.59 | 17.66 | 17.42 | 17.57 | 17.57 | -0.02 (-0.11%) | 45,054,680 |
11 Nov 2019 | USD | 17.61 | 17.85 | 17.53 | 17.59 | 17.59 | -0.12 (-0.68%) | 59,248,454 |
8 Nov 2019 | USD | 18.25 | 18.27 | 17.69 | 17.71 | 17.71 | -0.25 (-1.39%) | 69,985,201 |
7 Nov 2019 | USD | 17.74 | 18.02 | 17.74 | 17.96 | 17.96 | +0.17 (+0.96%) | 57,717,718 |
6 Nov 2019 | USD | 17.86 | 17.95 | 17.66 | 17.79 | 17.79 | -0.06 (-0.34%) | 60,504,313 |
5 Nov 2019 | USD | 17.8 | 18.02 | 17.72 | 17.85 | 17.85 | +0.09 (+0.51%) | 90,905,283 |
4 Nov 2019 | USD | 17.7 | 17.87 | 17.64 | 17.76 | 17.76 | +0.1 (+0.57%) | 66,885,898 |
1 Nov 2019 | USD | 17.33 | 17.73 | 17.33 | 17.66 | 17.66 | +0.21 (+1.20%) | 62,125,155 |
31 Oct 2019 | USD | 17.42 | 17.66 | 17.36 | 17.45 | 17.45 | +0.13 (+0.75%) | 53,308,094 |
30 Oct 2019 | USD | 17.44 | 17.58 | 17.23 | 17.32 | 17.32 | -0.18 (-1.03%) | 64,224,926 |
29 Oct 2019 | USD | 17.81 | 17.81 | 17.48 | 17.5 | 17.5 | -0.31 (-1.74%) | 61,957,613 |
28 Oct 2019 | USD | 17.76 | 17.94 | 17.61 | 17.81 | 17.81 | +0.09 (+0.51%) | 76,071,244 |
25 Oct 2019 | USD | 17.59 | 17.82 | 17.54 | 17.72 | 17.72 | +0.13 (+0.74%) | 64,297,253 |
24 Oct 2019 | USD | 17.78 | 17.87 | 17.51 | 17.59 | 17.59 | -0.04 (-0.23%) | 71,806,189 |
23 Oct 2019 | USD | 17.65 | 17.81 | 17.54 | 17.63 | 17.63 | +0.06 (+0.34%) | 101,822,872 |
22 Oct 2019 | USD | 17.3 | 17.67 | 17.2 | 17.57 | 17.57 | +0.38 (+2.21%) | 167,652,758 |
21 Oct 2019 | USD | 17.2 | 17.75 | 16.9 | 17.19 | 17.19 | -1.04 (-5.70%) | 275,888,157 |
18 Oct 2019 | USD | 18.45 | 18.53 | 18.22 | 18.23 | 18.23 | -0.15 (-0.82%) | 36,421,392 |
17 Oct 2019 | USD | 18.4 | 18.54 | 18.32 | 18.38 | 18.38 | -0.06 (-0.33%) | 33,478,984 |
16 Oct 2019 | USD | 18.69 | 18.83 | 18.41 | 18.44 | 18.44 | -0.15 (-0.81%) | 51,317,380 |
15 Oct 2019 | USD | 19.02 | 19.02 | 18.58 | 18.59 | 18.59 | -0.49 (-2.57%) | 60,427,449 |
14 Oct 2019 | USD | 19.25 | 19.44 | 19.01 | 19.08 | 19.08 | +0.06 (+0.32%) | 92,052,610 |
11 Oct 2019 | USD | 18.71 | 19.18 | 18.36 | 19.02 | 19.02 | +0.37 (+1.98%) | 105,295,763 |
10 Oct 2019 | USD | 18.59 | 18.73 | 18.46 | 18.65 | 18.65 | -0.01 (-0.05%) | 59,393,918 |
9 Oct 2019 | USD | 18.79 | 18.8 | 18.45 | 18.66 | 18.66 | -0.19 (-1.01%) | 55,629,384 |
8 Oct 2019 | USD | 19 | 19.07 | 18.8 | 18.85 | 18.85 | -0.24 (-1.26%) | 40,394,541 |
7 Oct 2019 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |