Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 15.45 | 15.5 | 15.43 | 15.45 | 15.45 | +0.02 (+0.13%) | 64,827 |
23 May 2019 | USD | 15.55 | 15.55 | 15.41 | 15.43 | 15.43 | -0.22 (-1.41%) | 88,250 |
22 May 2019 | USD | 15.73 | 15.75 | 15.54 | 15.65 | 15.65 | -0.1 (-0.63%) | 63,853 |
21 May 2019 | USD | 15.75 | 15.8 | 15.69 | 15.75 | 15.75 | 0.0 (0.0%) | 117,467 |
20 May 2019 | USD | 15.52 | 15.79 | 15.505 | 15.75 | 15.75 | +0.13 (+0.83%) | 164,406 |
17 May 2019 | USD | 15.73 | 15.8 | 15.55 | 15.62 | 15.62 | -0.18 (-1.14%) | 142,049 |
16 May 2019 | USD | 15.71 | 15.8 | 15.47 | 15.8 | 15.8 | +0.14 (+0.89%) | 217,130 |
15 May 2019 | USD | 15.56 | 15.74 | 15.44 | 15.66 | 15.66 | +0.01 (+0.06%) | 129,742 |
14 May 2019 | USD | 15.25 | 15.75 | 15.25 | 15.65 | 15.65 | +0.2 (+1.29%) | 183,432 |
13 May 2019 | USD | 15.65 | 15.65 | 15.38 | 15.45 | 15.45 | -0.31 (-1.97%) | 91,801 |
10 May 2019 | USD | 15.56 | 15.76 | 15.52 | 15.76 | 15.76 | +0.14 (+0.90%) | 196,318 |
9 May 2019 | USD | 15.61 | 15.65 | 15.53 | 15.62 | 15.62 | -0.05 (-0.32%) | 59,007 |
8 May 2019 | USD | 15.74 | 15.79 | 15.572 | 15.67 | 15.67 | 0.0 (0.0%) | 114,689 |
7 May 2019 | USD | 15.74 | 15.79 | 15.55 | 15.67 | 15.67 | -0.18 (-1.14%) | 97,411 |
6 May 2019 | USD | 15.7 | 15.9 | 15.5 | 15.85 | 15.85 | -0.01 (-0.06%) | 192,893 |
3 May 2019 | USD | 15.75 | 15.9 | 15.62 | 15.86 | 15.86 | +0.11 (+0.70%) | 212,184 |
2 May 2019 | USD | 15.68 | 15.81 | 15.68 | 15.75 | 15.75 | +0.03 (+0.19%) | 118,647 |
1 May 2019 | USD | 15.84 | 15.86 | 15.7 | 15.72 | 15.72 | -0.14 (-0.88%) | 203,246 |
30 Apr 2019 | USD | 15.8 | 15.93 | 15.52 | 15.86 | 15.86 | +0.06 (+0.38%) | 270,830 |
29 Apr 2019 | USD | 15.51 | 15.84 | 15.3916 | 15.8 | 15.8 | +0.31 (+2.00%) | 414,680 |
26 Apr 2019 | USD | 15.38 | 15.55 | 15.31 | 15.49 | 15.49 | +0.15 (+0.98%) | 176,410 |
25 Apr 2019 | USD | 15.27 | 15.4 | 15.15 | 15.34 | 15.34 | -0.03 (-0.20%) | 97,403 |
24 Apr 2019 | USD | 15.25 | 15.39 | 15.13 | 15.37 | 15.37 | +0.16 (+1.05%) | 208,330 |
23 Apr 2019 | USD | 15.11 | 15.23 | 15.01 | 15.21 | 15.21 | +0.06 (+0.40%) | 245,146 |
22 Apr 2019 | USD | 15.4 | 15.4 | 15.01 | 15.15 | 15.15 | -0.4 (-2.57%) | 195,123 |
19 Apr 2019 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 15.69 | 15.69 | 15.48 | 15.55 | 15.55 | -0.15 (-0.96%) | 59,949 |
17 Apr 2019 | USD | 15.59 | 15.75 | 15.59 | 15.7 | 15.7 | +0.06 (+0.38%) | 41,545 |
16 Apr 2019 | USD | 15.58 | 15.75 | 15.56 | 15.64 | 15.64 | +0.09 (+0.58%) | 64,123 |