Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 16.74 | 16.74 | 16.3 | 16.74 | 16.74 | +0.29 (+1.76%) | 4,000 |
3 Oct 2019 | USD | 16.6 | 16.6 | 16.45 | 16.45 | 16.45 | -0.54 (-3.18%) | 1,100 |
2 Oct 2019 | USD | 16.69 | 16.99 | 16.69 | 16.99 | 16.99 | +0.29 (+1.74%) | 2,000 |
1 Oct 2019 | USD | 16.7 | 16.7 | 16.53 | 16.7 | 16.7 | +0.09 (+0.54%) | 1,600 |
30 Sep 2019 | USD | 16.5 | 16.74 | 16.5 | 16.61 | 16.61 | -0.08 (-0.48%) | 2,700 |
27 Sep 2019 | USD | 16.42 | 16.69 | 16.42 | 16.69 | 16.69 | +0.29 (+1.77%) | 3,400 |
26 Sep 2019 | USD | 16.38 | 16.4 | 16.38 | 16.4 | 16.4 | 0.0 (0.0%) | 1,100 |
25 Sep 2019 | USD | 16.4 | 16.4 | 16.36 | 16.4 | 16.4 | -0.09 (-0.55%) | 4,000 |
24 Sep 2019 | USD | 16.68 | 16.7 | 16.35 | 16.49 | 16.49 | -0.18 (-1.08%) | 5,700 |
23 Sep 2019 | USD | 17.25 | 17.45 | 16.66 | 16.67 | 16.67 | -0.33 (-1.94%) | 2,800 |
20 Sep 2019 | USD | 16.7 | 17 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 8,500 |
19 Sep 2019 | USD | 16.54 | 16.825 | 16.54 | 16.8 | 16.8 | +0.1 (+0.60%) | 4,100 |
18 Sep 2019 | USD | 16.15 | 17.05 | 16.105 | 16.7 | 16.7 | -0.35 (-2.05%) | 4,200 |
17 Sep 2019 | USD | 17.05 | 17.05 | 16.07 | 17.05 | 17.05 | +0.05 (+0.29%) | 11,800 |
16 Sep 2019 | USD | 16.85 | 17 | 16.5 | 17 | 17 | +0.41 (+2.47%) | 8,300 |
13 Sep 2019 | USD | 16.39 | 16.59 | 16.35 | 16.59 | 16.59 | +0.24 (+1.47%) | 2,300 |
12 Sep 2019 | USD | 16.4 | 16.5 | 16.35 | 16.35 | 16.35 | -0.1 (-0.61%) | 17,600 |
11 Sep 2019 | USD | 16.035 | 16.45 | 16.035 | 16.45 | 16.45 | +0.43 (+2.68%) | 3,900 |
10 Sep 2019 | USD | 16.15 | 16.4 | 15.96 | 16.02 | 16.02 | -0.13 (-0.80%) | 8,000 |
9 Sep 2019 | USD | 16.08 | 16.53 | 15.97 | 16.15 | 16.15 | -0.12 (-0.74%) | 7,800 |
6 Sep 2019 | USD | 16.1 | 16.27 | 15.753 | 16.27 | 16.27 | +0.12 (+0.74%) | 5,100 |
5 Sep 2019 | USD | 15.8 | 16.15 | 15.8 | 16.15 | 16.15 | +0.225 (+1.41%) | 2,100 |
4 Sep 2019 | USD | 15.775 | 16 | 15.65 | 15.925 | 15.925 | +0.175 (+1.11%) | 6,500 |
3 Sep 2019 | USD | 15.7 | 15.825 | 15.655 | 15.75 | 15.75 | -0.05 (-0.32%) | 2,700 |
2 Sep 2019 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 15.75 | 15.85 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,400 |
29 Aug 2019 | USD | 15.75 | 16 | 15.75 | 16 | 16 | -0.35 (-2.14%) | 3,000 |
28 Aug 2019 | USD | 16.1 | 16.35 | 16.1 | 16.35 | 16.35 | +0.25 (+1.55%) | 6,800 |
27 Aug 2019 | USD | 16.25 | 16.25 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 20,800 |
26 Aug 2019 | USD | 16.25 | 16.25 | 16.1 | 16.25 | 16.25 | 0.0 (0.0%) | 3,400 |