Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 14.73 | 14.95 | 14.7122 | 14.84 | 14.84 | +0.13 (+0.88%) | 71,238 |
11 Jul 2019 | USD | 14.82 | 14.82 | 14.66 | 14.71 | 14.71 | -0.03 (-0.20%) | 32,306 |
10 Jul 2019 | USD | 14.81 | 14.81 | 14.7 | 14.74 | 14.74 | +0.01 (+0.07%) | 30,234 |
9 Jul 2019 | USD | 14.78 | 14.78 | 14.56 | 14.73 | 14.73 | -0.05 (-0.34%) | 57,970 |
8 Jul 2019 | USD | 14.74 | 14.8 | 14.67 | 14.78 | 14.78 | +0.01 (+0.07%) | 29,465 |
5 Jul 2019 | USD | 14.68 | 14.77 | 14.66 | 14.77 | 14.77 | +0.1 (+0.68%) | 32,024 |
4 Jul 2019 | USD | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 14.75 | 14.75 | 14.55 | 14.67 | 14.67 | -0.17 (-1.15%) | 35,300 |
2 Jul 2019 | USD | 14.82 | 14.84 | 14.7 | 14.84 | 14.84 | +0.09 (+0.61%) | 74,950 |
1 Jul 2019 | USD | 14.7 | 14.75 | 14.6514 | 14.75 | 14.75 | +0.12 (+0.82%) | 54,972 |
28 Jun 2019 | USD | 14.66 | 14.7 | 14.51 | 14.63 | 14.63 | -0.02 (-0.14%) | 73,203 |
27 Jun 2019 | USD | 14.75 | 14.89 | 14.61 | 14.65 | 14.65 | -0.044 (-0.30%) | 35,876 |
26 Jun 2019 | USD | 14.65 | 14.74 | 14.6311 | 14.6936 | 14.6936 | +0.095 (+0.65%) | 29,299 |
25 Jun 2019 | USD | 14.62 | 14.63 | 14.59 | 14.5988 | 14.5988 | -0.021 (-0.15%) | 17,121 |
24 Jun 2019 | USD | 14.6 | 14.65 | 14.585 | 14.62 | 14.62 | +0.032 (+0.22%) | 23,987 |
21 Jun 2019 | USD | 14.58 | 14.59 | 14.55 | 14.5878 | 14.5878 | +0.029 (+0.20%) | 32,487 |
20 Jun 2019 | USD | 14.51 | 14.57 | 14.51 | 14.5583 | 14.5583 | +0.058 (+0.40%) | 35,922 |
19 Jun 2019 | USD | 14.54 | 14.54 | 14.48 | 14.5 | 14.5 | -0.04 (-0.28%) | 47,461 |
18 Jun 2019 | USD | 14.55 | 14.58 | 14.45 | 14.54 | 14.54 | +0.049 (+0.34%) | 82,627 |
17 Jun 2019 | USD | 14.52 | 14.52 | 14.45 | 14.4906 | 14.4906 | +0.01 (+0.07%) | 31,792 |
14 Jun 2019 | USD | 14.44 | 14.5 | 14.44 | 14.4802 | 14.4802 | -0.01 (-0.07%) | 14,454 |
13 Jun 2019 | USD | 14.46 | 14.5 | 14.4107 | 14.49 | 14.49 | +0 (+0.0%) | 45,493 |
12 Jun 2019 | USD | 14.45 | 14.49 | 14.43 | 14.4899 | 14.4899 | +0.06 (+0.42%) | 53,412 |
11 Jun 2019 | USD | 14.4 | 14.43 | 14.35 | 14.43 | 14.43 | +0.03 (+0.21%) | 51,628 |
10 Jun 2019 | USD | 14.4 | 14.4 | 14.35 | 14.4 | 14.4 | +0.01 (+0.07%) | 60,218 |
7 Jun 2019 | USD | 14.37 | 14.4 | 14.3552 | 14.39 | 14.39 | +0.03 (+0.21%) | 56,158 |
6 Jun 2019 | USD | 14.33 | 14.37 | 14.3221 | 14.36 | 14.36 | +0.03 (+0.21%) | 33,469 |
5 Jun 2019 | USD | 14.26 | 14.3384 | 14.26 | 14.33 | 14.33 | +0.07 (+0.49%) | 38,260 |
4 Jun 2019 | USD | 14.3 | 14.34 | 14.26 | 14.26 | 14.26 | -0.03 (-0.21%) | 40,300 |
3 Jun 2019 | USD | 14.34 | 14.35 | 14.26 | 14.29 | 14.29 | -0.01 (-0.07%) | 53,638 |