Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 15.17 | 15.4 | 15.17 | 15.32 | 15.32 | +0.09 (+0.59%) | 223,479 |
17 Apr 2019 | USD | 15.42 | 15.49 | 15.2 | 15.23 | 15.23 | -0.23 (-1.49%) | 240,710 |
16 Apr 2019 | USD | 15.57 | 15.6853 | 15.35 | 15.46 | 15.46 | -0.1 (-0.64%) | 244,531 |
15 Apr 2019 | USD | 15.83 | 15.8316 | 15.56 | 15.56 | 15.56 | -0.21 (-1.33%) | 161,325 |
12 Apr 2019 | USD | 15.7 | 15.8473 | 15.7 | 15.77 | 15.77 | +0.07 (+0.45%) | 142,423 |
11 Apr 2019 | USD | 15.78 | 15.97 | 15.69 | 15.7 | 15.7 | -0.13 (-0.82%) | 163,871 |
10 Apr 2019 | USD | 15.79 | 15.96 | 15.78 | 15.83 | 15.83 | +0.05 (+0.32%) | 234,356 |
9 Apr 2019 | USD | 15.98 | 16.075 | 15.76 | 15.78 | 15.78 | -0.31 (-1.93%) | 261,165 |
8 Apr 2019 | USD | 16.07 | 16.15 | 15.94 | 16.09 | 16.09 | -0.02 (-0.12%) | 232,242 |
5 Apr 2019 | USD | 15.99 | 16.15 | 15.89 | 16.11 | 16.11 | +0.19 (+1.19%) | 237,440 |
4 Apr 2019 | USD | 15.75 | 15.96 | 15.75 | 15.92 | 15.92 | +0.13 (+0.82%) | 168,139 |
3 Apr 2019 | USD | 15.94 | 16.03 | 15.72 | 15.79 | 15.79 | -0.08 (-0.50%) | 199,181 |
2 Apr 2019 | USD | 15.97 | 16.055 | 15.71 | 15.87 | 15.87 | -0.08 (-0.50%) | 251,085 |
1 Apr 2019 | USD | 15.67 | 15.95 | 15.67 | 15.95 | 15.95 | +0.29 (+1.85%) | 195,640 |
29 Mar 2019 | USD | 15.97 | 16 | 15.61 | 15.66 | 15.66 | -0.25 (-1.57%) | 358,753 |
28 Mar 2019 | USD | 15.7 | 15.91 | 15.59 | 15.91 | 15.91 | +0.13 (+0.82%) | 155,311 |
27 Mar 2019 | USD | 15.78 | 15.8599 | 15.56 | 15.78 | 15.78 | -0.01 (-0.06%) | 295,142 |
26 Mar 2019 | USD | 15.74 | 15.89 | 15.6 | 15.79 | 15.79 | +0.14 (+0.89%) | 200,855 |
25 Mar 2019 | USD | 15.58 | 15.82 | 15.33 | 15.65 | 15.65 | +0.07 (+0.45%) | 234,452 |
22 Mar 2019 | USD | 15.81 | 16.03 | 15.49 | 15.58 | 15.58 | -0.24 (-1.52%) | 408,028 |
21 Mar 2019 | USD | 15.82 | 16.13 | 15.79 | 15.82 | 15.82 | +0.02 (+0.13%) | 282,573 |
20 Mar 2019 | USD | 15.86 | 16.04 | 15.708 | 15.8 | 15.8 | -0.05 (-0.32%) | 204,578 |
19 Mar 2019 | USD | 15.69 | 16.02 | 15.64 | 15.85 | 15.85 | +0.13 (+0.83%) | 269,990 |
18 Mar 2019 | USD | 15.53 | 15.9788 | 15.53 | 15.72 | 15.72 | +0.21 (+1.35%) | 310,715 |
15 Mar 2019 | USD | 15.53 | 15.65 | 15.32 | 15.51 | 15.51 | 0.0 (0.0%) | 915,467 |
14 Mar 2019 | USD | 15.67 | 15.74 | 15.35 | 15.51 | 15.51 | -0.19 (-1.21%) | 405,684 |
13 Mar 2019 | USD | 16.06 | 16.22 | 15.7 | 15.7 | 15.7 | -0.36 (-2.24%) | 330,281 |
12 Mar 2019 | USD | 16 | 16.12 | 15.92 | 16.06 | 16.06 | +0.04 (+0.25%) | 273,593 |
11 Mar 2019 | USD | 15.72 | 16.17 | 15.69 | 16.02 | 16.02 | +0.37 (+2.36%) | 306,763 |
8 Mar 2019 | USD | 15.59 | 15.84 | 15.55 | 15.65 | 15.65 | +0.01 (+0.06%) | 293,823 |