Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 19.09 | 19.17 | 18.62 | 18.96 | 18.96 | -0.02 (-0.11%) | 557,071 |
14 Nov 2019 | USD | 19.26 | 19.37 | 18.62 | 18.98 | 18.98 | -0.22 (-1.15%) | 786,596 |
13 Nov 2019 | USD | 18.39 | 19.4 | 18.275 | 19.2 | 19.2 | +0.77 (+4.18%) | 1,313,905 |
12 Nov 2019 | USD | 18.93 | 19 | 18.11 | 18.43 | 18.43 | -0.37 (-1.97%) | 936,303 |
11 Nov 2019 | USD | 18.84 | 19.245 | 18.59 | 18.8 | 18.8 | -0.26 (-1.36%) | 865,454 |
8 Nov 2019 | USD | 19.08 | 19.74 | 18.71 | 19.06 | 19.06 | +0.06 (+0.32%) | 1,353,212 |
7 Nov 2019 | USD | 17.5 | 19.6 | 17.42 | 19 | 19 | +2.54 (+15.43%) | 3,887,830 |
6 Nov 2019 | USD | 16.36 | 17.03 | 16.21 | 16.46 | 16.46 | +0.13 (+0.80%) | 1,484,637 |
5 Nov 2019 | USD | 15.63 | 16.69 | 15.5 | 16.33 | 16.33 | -0.82 (-4.78%) | 2,016,971 |
4 Nov 2019 | USD | 17.82 | 17.98 | 17.09 | 17.15 | 17.15 | -0.51 (-2.89%) | 421,732 |
1 Nov 2019 | USD | 17.42 | 17.96 | 17.28 | 17.66 | 17.66 | +0.29 (+1.67%) | 825,696 |
31 Oct 2019 | USD | 17.33 | 17.5215 | 16.92 | 17.37 | 17.37 | -0.11 (-0.63%) | 603,666 |
30 Oct 2019 | USD | 17.7 | 17.98 | 17.21 | 17.48 | 17.48 | -0.24 (-1.35%) | 532,906 |
29 Oct 2019 | USD | 16.84 | 17.935 | 16.36 | 17.72 | 17.72 | +0.88 (+5.23%) | 902,207 |
28 Oct 2019 | USD | 17 | 17.15 | 16.77 | 16.84 | 16.84 | -0.04 (-0.24%) | 945,834 |
25 Oct 2019 | USD | 16.93 | 17.05 | 16.6 | 16.88 | 16.88 | -0.04 (-0.24%) | 593,452 |
24 Oct 2019 | USD | 17.66 | 17.83 | 16.73 | 16.92 | 16.92 | -0.67 (-3.81%) | 1,018,609 |
23 Oct 2019 | USD | 18.57 | 18.65 | 17.39 | 17.59 | 17.59 | -1.03 (-5.53%) | 988,806 |
22 Oct 2019 | USD | 18.8 | 19.14 | 17.5 | 18.62 | 18.62 | -0.56 (-2.92%) | 2,217,359 |
21 Oct 2019 | USD | 19.42 | 19.715 | 18.84 | 19.18 | 19.18 | -0.09 (-0.47%) | 650,974 |
18 Oct 2019 | USD | 19.02 | 19.31 | 18.5 | 19.27 | 19.27 | +0.08 (+0.42%) | 716,182 |
17 Oct 2019 | USD | 18.6 | 19.57 | 18.53 | 19.19 | 19.19 | +0.59 (+3.17%) | 1,041,584 |
16 Oct 2019 | USD | 18.99 | 19.25 | 18.57 | 18.6 | 18.6 | -0.29 (-1.54%) | 2,267,534 |
15 Oct 2019 | USD | 17.98 | 18.98 | 17.8 | 18.89 | 18.89 | +0.9 (+5.00%) | 1,320,312 |
14 Oct 2019 | USD | 18.4 | 18.73 | 17.902 | 17.99 | 17.99 | -0.56 (-3.02%) | 886,756 |
11 Oct 2019 | USD | 18.8 | 19.33 | 18.505 | 18.55 | 18.55 | -0.09 (-0.48%) | 1,499,577 |
10 Oct 2019 | USD | 18.7 | 19.25 | 18.56 | 18.64 | 18.64 | -0.115 (-0.61%) | 1,015,440 |
9 Oct 2019 | USD | 20.6 | 20.64 | 18.45 | 18.755 | 18.755 | -1.845 (-8.96%) | 1,752,592 |
8 Oct 2019 | USD | 21 | 21.21 | 20.46 | 20.6 | 20.6 | -0.77 (-3.60%) | 1,106,344 |
7 Oct 2019 | USD | 20.94 | 22.08 | 20.85 | 21.37 | 21.37 | +0.38 (+1.81%) | 2,092,866 |