Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 16.1 | 17.19 | 16 | 17.18 | 17.18 | +0.71 (+4.31%) | 46,537 |
2 Jul 2019 | USD | 16.2 | 17.33 | 15.84 | 16.47 | 16.47 | -0.58 (-3.40%) | 8,561 |
1 Jul 2019 | USD | 19.2 | 19.4 | 17.05 | 17.05 | 17.05 | -2.15 (-11.20%) | 5,525 |
28 Jun 2019 | USD | 17.89 | 19.2 | 17.01 | 19.2 | 19.2 | +1.3 (+7.26%) | 3,355 |
27 Jun 2019 | USD | 15.6 | 17.9 | 14.9 | 17.9 | 17.9 | +1.756 (+10.88%) | 5,533 |
26 Jun 2019 | USD | 15.95 | 16.15 | 15.53 | 16.144 | 16.144 | -0.159 (-0.98%) | 7,722 |
25 Jun 2019 | USD | 19.31 | 19.31 | 16.0525 | 16.303 | 16.303 | -2.797 (-14.64%) | 3,449 |
24 Jun 2019 | USD | 15.78 | 19.405 | 15.78 | 19.1 | 19.1 | +1.61 (+9.21%) | 3,059 |
21 Jun 2019 | USD | 15.3 | 17.49 | 14.85 | 17.49 | 17.49 | +1.75 (+11.12%) | 18,119 |
20 Jun 2019 | USD | 16 | 16 | 15.56 | 15.74 | 15.74 | -0.54 (-3.32%) | 5,321 |
19 Jun 2019 | USD | 17.98 | 17.98 | 15.8 | 16.28 | 16.28 | -1.54 (-8.64%) | 3,896 |
18 Jun 2019 | USD | 16.45 | 18.79 | 14.94 | 17.82 | 17.82 | +1.37 (+8.33%) | 9,191 |
17 Jun 2019 | USD | 13.3 | 16.48 | 12.93 | 16.45 | 16.45 | +2.88 (+21.22%) | 67,787 |
14 Jun 2019 | USD | 13.6 | 13.6 | 13 | 13.57 | 13.57 | -0.128 (-0.93%) | 17,992 |
13 Jun 2019 | USD | 14.25 | 14.25 | 13.605 | 13.6976 | 13.6976 | -0.592 (-4.15%) | 12,876 |
12 Jun 2019 | USD | 14.08 | 14.4 | 13.64 | 14.29 | 14.29 | +0.14 (+0.99%) | 17,844 |
11 Jun 2019 | USD | 15.36 | 15.36 | 13.9 | 14.15 | 14.15 | -1.2 (-7.82%) | 9,450 |
10 Jun 2019 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +0.2 (+1.32%) | 1,666 |
7 Jun 2019 | USD | 13 | 15.15 | 13 | 15.15 | 15.15 | +2.01 (+15.30%) | 75,053 |
6 Jun 2019 | USD | 13.6 | 13.62 | 12.46 | 13.14 | 13.14 | -0.68 (-4.92%) | 8,833 |
5 Jun 2019 | USD | 13.78 | 13.82 | 13.48 | 13.82 | 13.82 | -0.39 (-2.74%) | 7,912 |
4 Jun 2019 | USD | 13.92 | 14.21 | 12.895 | 14.21 | 14.21 | -0.04 (-0.28%) | 13,954 |
3 Jun 2019 | USD | 14.4 | 14.4 | 14.115 | 14.25 | 14.25 | -0.01 (-0.07%) | 12,141 |
31 May 2019 | USD | 14.59 | 14.59 | 14.22 | 14.26 | 14.26 | -0.82 (-5.44%) | 3,334 |
30 May 2019 | USD | 14.65 | 15.08 | 14.65 | 15.08 | 15.08 | -0.35 (-2.27%) | 4,303 |
29 May 2019 | USD | 14.28 | 15.64 | 14.05 | 15.43 | 15.43 | +1.38 (+9.82%) | 6,570 |
28 May 2019 | USD | 17.1 | 17.3 | 13.755 | 14.05 | 14.05 | -3.55 (-20.17%) | 148,174 |
27 May 2019 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 17.56 | 17.6 | 17.56 | 17.6 | 17.6 | +0.1 (+0.57%) | 674 |