Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 18.08 | 18.08 | 17.885 | 17.93 | 17.93 | -0.1 (-0.55%) | 617,610 |
26 Dec 2019 | USD | 17.97 | 18.04 | 17.83 | 18.03 | 18.03 | +0.01 (+0.06%) | 684,528 |
25 Dec 2019 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 17.99 | 18.05 | 17.85 | 18.02 | 18.02 | +0.15 (+0.84%) | 495,603 |
23 Dec 2019 | USD | 18.02 | 18.03 | 17.67 | 17.87 | 17.87 | +0.15 (+0.85%) | 1,188,336 |
20 Dec 2019 | USD | 17.8 | 17.955 | 17.64 | 17.72 | 17.72 | +0.09 (+0.51%) | 4,517,324 |
19 Dec 2019 | USD | 17.49 | 17.68 | 17.41 | 17.63 | 17.63 | +0.15 (+0.86%) | 1,494,355 |
18 Dec 2019 | USD | 17.6 | 17.6 | 17.36 | 17.48 | 17.48 | +0.03 (+0.17%) | 1,988,108 |
17 Dec 2019 | USD | 17.1 | 17.525 | 16.985 | 17.45 | 17.45 | +0.34 (+1.99%) | 1,902,189 |
16 Dec 2019 | USD | 17.2 | 17.33 | 17.02 | 17.11 | 17.11 | +0.11 (+0.65%) | 1,323,013 |
13 Dec 2019 | USD | 16.98 | 17.21 | 16.82 | 17 | 17 | +0.04 (+0.24%) | 2,494,269 |
12 Dec 2019 | USD | 16.59 | 17.055 | 16.51 | 16.96 | 16.96 | +0.53 (+3.23%) | 2,027,750 |
11 Dec 2019 | USD | 16.66 | 16.73 | 16.31 | 16.43 | 16.43 | -0.25 (-1.50%) | 1,067,140 |
10 Dec 2019 | USD | 16.52 | 16.74 | 16.44 | 16.68 | 16.68 | +0.1 (+0.60%) | 1,434,727 |
9 Dec 2019 | USD | 16.56 | 16.7 | 16.48 | 16.58 | 16.58 | -0.04 (-0.24%) | 1,389,681 |
6 Dec 2019 | USD | 16.66 | 16.86 | 16.6 | 16.62 | 16.62 | +0.24 (+1.47%) | 1,037,381 |
5 Dec 2019 | USD | 16.53 | 16.55 | 16.175 | 16.38 | 16.38 | -0.07 (-0.43%) | 1,440,749 |
4 Dec 2019 | USD | 16.06 | 16.56 | 16.05 | 16.45 | 16.45 | +0.49 (+3.07%) | 1,155,163 |
3 Dec 2019 | USD | 15.83 | 15.965 | 15.58 | 15.96 | 15.96 | -0.14 (-0.87%) | 1,133,528 |
2 Dec 2019 | USD | 16.63 | 16.725 | 16.06 | 16.1 | 16.1 | -0.41 (-2.48%) | 1,734,264 |
29 Nov 2019 | USD | 16.4 | 16.56 | 16.31 | 16.51 | 16.51 | +0.07 (+0.43%) | 537,737 |
28 Nov 2019 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 16.26 | 16.49 | 16.22 | 16.44 | 16.44 | +0.15 (+0.92%) | 844,125 |
26 Nov 2019 | USD | 16.43 | 16.51 | 16.24 | 16.29 | 16.29 | -0.22 (-1.33%) | 1,325,331 |
25 Nov 2019 | USD | 16.41 | 16.62 | 16.35 | 16.51 | 16.51 | +0.15 (+0.92%) | 1,272,208 |
22 Nov 2019 | USD | 16.28 | 16.46 | 16.21 | 16.36 | 16.36 | +0.16 (+0.99%) | 882,704 |
21 Nov 2019 | USD | 16.09 | 16.32 | 16.02 | 16.2 | 16.2 | +0.19 (+1.19%) | 1,418,767 |
20 Nov 2019 | USD | 16.29 | 16.33 | 15.94 | 16.01 | 16.01 | -0.29 (-1.78%) | 1,604,634 |
19 Nov 2019 | USD | 16.47 | 16.54 | 16.26 | 16.3 | 16.3 | -0.14 (-0.85%) | 2,128,207 |
18 Nov 2019 | USD | 16.43 | 16.46 | 16.17 | 16.44 | 16.44 | -0.02 (-0.12%) | 970,555 |