Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 14.96 | 15.28 | 14.96 | 15.18 | 15.18 | +0.13 (+0.86%) | 244,113 |
7 Jan 2020 | USD | 15.24 | 15.3 | 15.03 | 15.05 | 15.05 | -0.17 (-1.12%) | 183,772 |
6 Jan 2020 | USD | 15.1 | 15.3 | 14.97 | 15.22 | 15.22 | +0.04 (+0.26%) | 229,528 |
3 Jan 2020 | USD | 15.01 | 15.3 | 15 | 15.18 | 15.18 | -0.02 (-0.13%) | 208,408 |
2 Jan 2020 | USD | 15.03 | 15.22 | 14.955 | 15.2 | 15.2 | +0.36 (+2.43%) | 365,508 |
31 Dec 2019 | USD | 14.75 | 15.04 | 14.75 | 14.84 | 14.84 | +0.1 (+0.68%) | 422,197 |
30 Dec 2019 | USD | 14.72 | 14.9 | 14.6601 | 14.74 | 14.74 | -0.01 (-0.07%) | 255,521 |
27 Dec 2019 | USD | 14.8 | 14.94 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 485,740 |
26 Dec 2019 | USD | 14.95 | 14.97 | 14.66 | 14.8 | 14.8 | -0.11 (-0.74%) | 461,157 |
25 Dec 2019 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.9 | 14.96 | 14.9 | 14.91 | 14.91 | 0.0 (0.0%) | 165,264 |
23 Dec 2019 | USD | 14.9 | 15.08 | 14.28 | 14.91 | 14.91 | -0.03 (-0.20%) | 886,900 |
20 Dec 2019 | USD | 15.1 | 15.16 | 14.9 | 14.94 | 14.94 | -0.13 (-0.86%) | 676,221 |
19 Dec 2019 | USD | 14.63 | 15.105 | 14.63 | 15.07 | 15.07 | -0.02 (-0.13%) | 417,413 |
18 Dec 2019 | USD | 15.04 | 15.21 | 15 | 15.09 | 15.09 | -0.01 (-0.07%) | 269,130 |
17 Dec 2019 | USD | 15.1 | 15.17 | 14.9631 | 15.1 | 15.1 | +0.03 (+0.20%) | 199,225 |
16 Dec 2019 | USD | 15.2 | 15.26 | 15.07 | 15.07 | 15.07 | -0.11 (-0.72%) | 328,473 |
13 Dec 2019 | USD | 15.26 | 15.28 | 15.05 | 15.18 | 15.18 | 0.0 (0.0%) | 372,120 |
12 Dec 2019 | USD | 15.21 | 15.23 | 14.98 | 15.18 | 15.18 | -0.1 (-0.65%) | 252,752 |
11 Dec 2019 | USD | 15.05 | 15.33 | 15.04 | 15.28 | 15.28 | +0.26 (+1.73%) | 328,672 |
10 Dec 2019 | USD | 14.9 | 15.045 | 14.74 | 15.02 | 15.02 | +0.16 (+1.08%) | 323,988 |
9 Dec 2019 | USD | 14.84 | 14.95 | 14.84 | 14.86 | 14.86 | +0.15 (+1.02%) | 373,720 |
6 Dec 2019 | USD | 14.81 | 14.9 | 14.63 | 14.71 | 14.71 | -0.11 (-0.74%) | 246,174 |
5 Dec 2019 | USD | 14.55 | 14.88 | 14.55 | 14.82 | 14.82 | +0.27 (+1.86%) | 267,230 |
4 Dec 2019 | USD | 14.71 | 14.71 | 14.55 | 14.55 | 14.55 | -0.16 (-1.09%) | 254,005 |
3 Dec 2019 | USD | 14.61 | 14.81 | 14.52 | 14.71 | 14.71 | -0.01 (-0.07%) | 614,778 |
2 Dec 2019 | USD | 14.86 | 14.97 | 14.58 | 14.72 | 14.72 | -0.14 (-0.94%) | 656,098 |
29 Nov 2019 | USD | 14.45 | 14.9 | 13.99 | 14.86 | 14.86 | 0.0 (0.0%) | 608,512 |
28 Nov 2019 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 15 | 15.1 | 14.775 | 14.86 | 14.86 | -0.14 (-0.93%) | 329,028 |