Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 16.25 | 16.42 | 15.73 | 16.34 | 16.34 | -0.05 (-0.31%) | 10,700 |
30 Sep 2019 | USD | 15.9 | 16.39 | 15.9 | 16.39 | 16.39 | +0.49 (+3.08%) | 6,400 |
27 Sep 2019 | USD | 15.85 | 16.07 | 15.6 | 15.9 | 15.9 | +0.06 (+0.38%) | 9,800 |
26 Sep 2019 | USD | 15.814 | 15.85 | 15.61 | 15.84 | 15.84 | +0.04 (+0.25%) | 13,600 |
25 Sep 2019 | USD | 15.75 | 15.845 | 15.51 | 15.8 | 15.8 | +0.05 (+0.32%) | 7,200 |
24 Sep 2019 | USD | 15.6 | 15.75 | 15.6 | 15.75 | 15.75 | +0.05 (+0.32%) | 3,000 |
23 Sep 2019 | USD | 15.8 | 15.8 | 15.7 | 15.7 | 15.7 | -0.01 (-0.06%) | 1,700 |
20 Sep 2019 | USD | 15.85 | 15.85 | 15.7 | 15.71 | 15.71 | -0.19 (-1.19%) | 1,600 |
19 Sep 2019 | USD | 15.8 | 15.9 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 7,700 |
18 Sep 2019 | USD | 15.99 | 16 | 15.69 | 15.9 | 15.9 | 0.0 (0.0%) | 6,900 |
17 Sep 2019 | USD | 15.95 | 16 | 15.68 | 15.9 | 15.9 | -0.05 (-0.31%) | 2,300 |
16 Sep 2019 | USD | 15.87 | 16 | 15.78 | 15.95 | 15.95 | +0.19 (+1.21%) | 14,900 |
13 Sep 2019 | USD | 15.85 | 15.85 | 15.67 | 15.76 | 15.76 | +0.09 (+0.57%) | 4,800 |
12 Sep 2019 | USD | 15.8 | 15.8 | 15.67 | 15.67 | 15.67 | -0.09 (-0.57%) | 3,700 |
11 Sep 2019 | USD | 15.85 | 15.85 | 15.7 | 15.76 | 15.76 | -0.07 (-0.44%) | 8,500 |
10 Sep 2019 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.04 (-0.25%) | 200 |
9 Sep 2019 | USD | 15.8 | 15.87 | 15.36 | 15.87 | 15.87 | +0.02 (+0.13%) | 8,600 |
6 Sep 2019 | USD | 15.75 | 15.85 | 15.35 | 15.85 | 15.85 | +0.1 (+0.63%) | 9,700 |
5 Sep 2019 | USD | 15.55 | 15.75 | 14.8 | 15.75 | 15.75 | +0.25 (+1.61%) | 35,800 |
4 Sep 2019 | USD | 15.5 | 15.5 | 14.81 | 15.5 | 15.5 | +0.2 (+1.31%) | 18,600 |
3 Sep 2019 | USD | 15.35 | 15.42 | 15.15 | 15.3 | 15.3 | -0.15 (-0.97%) | 3,800 |
2 Sep 2019 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 15.35 | 15.45 | 14.82 | 15.45 | 15.45 | 0.0 (0.0%) | 8,600 |
29 Aug 2019 | USD | 15.11 | 15.45 | 15.11 | 15.45 | 15.45 | -0.15 (-0.96%) | 13,900 |
28 Aug 2019 | USD | 15.3 | 15.6 | 15.25 | 15.6 | 15.6 | 0.0 (0.0%) | 26,800 |
27 Aug 2019 | USD | 15.7 | 15.7 | 15.15 | 15.6 | 15.6 | -0.1 (-0.64%) | 23,500 |
26 Aug 2019 | USD | 15.79 | 15.79 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 8,900 |
23 Aug 2019 | USD | 15.85 | 15.95 | 15.51 | 15.7 | 15.7 | -0.05 (-0.32%) | 6,000 |
22 Aug 2019 | USD | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 0.0 (0.0%) | 20,000 |
21 Aug 2019 | USD | 15.7 | 15.75 | 15.6 | 15.75 | 15.75 | +0.12 (+0.77%) | 17,200 |