Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 18.86 | 19 | 18.47 | 18.74 | 18.74 | +0.1 (+0.54%) | 156,700 |
2 Jul 2019 | USD | 18.86 | 19.015 | 18.57 | 18.64 | 18.64 | -0.24 (-1.27%) | 139,700 |
1 Jul 2019 | USD | 18.78 | 19.09 | 18.78 | 18.88 | 18.88 | +0.17 (+0.91%) | 179,600 |
28 Jun 2019 | USD | 18.77 | 18.92 | 18.67 | 18.71 | 18.71 | +0.03 (+0.16%) | 996,500 |
27 Jun 2019 | USD | 18.46 | 18.7 | 18.31 | 18.68 | 18.68 | +0.33 (+1.80%) | 182,600 |
26 Jun 2019 | USD | 18.5 | 18.535 | 18.22 | 18.35 | 18.35 | -0.08 (-0.43%) | 99,300 |
25 Jun 2019 | USD | 18.46 | 18.597 | 18.265 | 18.43 | 18.43 | -0.04 (-0.22%) | 144,500 |
24 Jun 2019 | USD | 18.81 | 18.96 | 18.44 | 18.47 | 18.47 | -0.44 (-2.33%) | 126,000 |
21 Jun 2019 | USD | 18.72 | 18.96 | 18.71 | 18.91 | 18.91 | +0.05 (+0.27%) | 181,900 |
20 Jun 2019 | USD | 18.82 | 18.99 | 18.62 | 18.86 | 18.86 | +0.26 (+1.40%) | 194,100 |
19 Jun 2019 | USD | 18.37 | 18.67 | 18.35 | 18.6 | 18.6 | +0.22 (+1.20%) | 154,800 |
18 Jun 2019 | USD | 18.19 | 18.54 | 18.05 | 18.38 | 18.38 | +0.32 (+1.77%) | 111,400 |
17 Jun 2019 | USD | 18.32 | 18.33 | 17.9 | 18.06 | 18.06 | -0.25 (-1.37%) | 120,500 |
14 Jun 2019 | USD | 18.26 | 18.42 | 18.25 | 18.31 | 18.31 | -0.03 (-0.16%) | 144,600 |
13 Jun 2019 | USD | 18.3 | 18.37 | 18.19 | 18.34 | 18.34 | +0.14 (+0.77%) | 134,200 |
12 Jun 2019 | USD | 18.36 | 18.36 | 18.1 | 18.2 | 18.2 | -0.2 (-1.09%) | 103,200 |
11 Jun 2019 | USD | 18.53 | 18.71 | 18.21 | 18.4 | 18.4 | +0.04 (+0.22%) | 178,700 |
10 Jun 2019 | USD | 18.33 | 18.8 | 18.33 | 18.36 | 18.36 | +0.1 (+0.55%) | 154,500 |
7 Jun 2019 | USD | 17.91 | 18.39 | 17.85 | 18.26 | 18.26 | +0.64 (+3.63%) | 200,400 |
6 Jun 2019 | USD | 17.56 | 17.73 | 17.41 | 17.62 | 17.62 | +0.04 (+0.23%) | 114,100 |
5 Jun 2019 | USD | 17.33 | 17.645 | 17.24 | 17.58 | 17.58 | +0.22 (+1.27%) | 133,700 |
4 Jun 2019 | USD | 17.11 | 17.39 | 16.94 | 17.36 | 17.36 | +0.5 (+2.97%) | 168,700 |
3 Jun 2019 | USD | 16.69 | 16.97 | 16.66 | 16.86 | 16.86 | +0.15 (+0.90%) | 240,000 |
31 May 2019 | USD | 16.64 | 17.03 | 16.58 | 16.71 | 16.71 | -0.21 (-1.24%) | 192,000 |
30 May 2019 | USD | 17.06 | 17.23 | 16.79 | 16.92 | 16.92 | -0.03 (-0.18%) | 199,000 |
29 May 2019 | USD | 16.45 | 16.97 | 16.36 | 16.95 | 16.95 | +0.47 (+2.85%) | 201,400 |
28 May 2019 | USD | 16.66 | 16.807 | 16.4 | 16.48 | 16.48 | -0.05 (-0.30%) | 703,900 |
27 May 2019 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 16.76 | 16.8 | 16.395 | 16.53 | 16.53 | -0.14 (-0.84%) | 354,000 |