Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | USD | 13.77 | 14.02 | 13.2607 | 14 | 14 | +0.5 (+3.70%) | 2,164,576 |
19 Jul 2019 | USD | 13.6 | 13.69 | 13.41 | 13.5 | 13.5 | -0.12 (-0.88%) | 686,673 |
18 Jul 2019 | USD | 13.85 | 14 | 13.28 | 13.62 | 13.62 | -0.39 (-2.78%) | 1,926,988 |
17 Jul 2019 | USD | 14.35 | 14.35 | 13.55 | 14.01 | 14.01 | -0.27 (-1.89%) | 963,681 |
16 Jul 2019 | USD | 14.72 | 14.72 | 13.97 | 14.28 | 14.28 | -0.52 (-3.51%) | 1,042,797 |
15 Jul 2019 | USD | 14.85 | 15.07 | 14.46 | 14.8 | 14.8 | -0.04 (-0.27%) | 364,456 |
12 Jul 2019 | USD | 14.82 | 15.05 | 14.66 | 14.84 | 14.84 | -0.03 (-0.20%) | 314,096 |
11 Jul 2019 | USD | 14.7 | 15.04 | 14.63 | 14.87 | 14.87 | +0.22 (+1.50%) | 1,643,381 |
10 Jul 2019 | USD | 14.82 | 15.22 | 14.59 | 14.65 | 14.65 | -0.16 (-1.08%) | 1,423,953 |
9 Jul 2019 | USD | 14.84 | 14.96 | 14.7 | 14.81 | 14.81 | +0.04 (+0.27%) | 2,653,401 |
8 Jul 2019 | USD | 14.9 | 15.1 | 14.65 | 14.77 | 14.77 | -0.16 (-1.07%) | 1,740,322 |
5 Jul 2019 | USD | 14.9 | 15.15 | 14.75 | 14.93 | 14.93 | +0.05 (+0.34%) | 613,095 |
4 Jul 2019 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 14.5 | 15.2 | 14.47 | 14.88 | 14.88 | +0.38 (+2.62%) | 5,208,275 |
2 Jul 2019 | USD | 14.45 | 14.8 | 14.24 | 14.5 | 14.5 | +0.1 (+0.69%) | 1,939,723 |
1 Jul 2019 | USD | 15 | 15 | 14.08 | 14.4 | 14.4 | -0.2 (-1.37%) | 2,486,847 |
28 Jun 2019 | USD | 14.72 | 15.3 | 14.32 | 14.6 | 14.6 | -0.4 (-2.67%) | 4,175,861 |
27 Jun 2019 | USD | 14 | 15.19 | 13.53 | 15 | 15 | 0.0 (0.0%) | 18,259,463 |