Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 15.95 | 16.005 | 15.75 | 15.9 | 15.9 | -0.04 (-0.25%) | 357,171 |
4 Nov 2019 | USD | 15.99 | 16.035 | 15.7376 | 15.94 | 15.94 | +0.14 (+0.89%) | 323,317 |
1 Nov 2019 | USD | 15.64 | 16.01 | 15.5 | 15.8 | 15.8 | +0.3 (+1.94%) | 467,177 |
31 Oct 2019 | USD | 15.63 | 15.8816 | 15.45 | 15.5 | 15.5 | -0.27 (-1.71%) | 342,918 |
30 Oct 2019 | USD | 15.46 | 16.0483 | 15.31 | 15.77 | 15.77 | +0.19 (+1.22%) | 340,829 |
29 Oct 2019 | USD | 15.31 | 15.6673 | 15.12 | 15.58 | 15.58 | +0.13 (+0.84%) | 470,945 |
28 Oct 2019 | USD | 15.6 | 15.75 | 15.27 | 15.45 | 15.45 | -0.09 (-0.58%) | 303,101 |
25 Oct 2019 | USD | 15.38 | 15.81 | 15.32 | 15.54 | 15.54 | +0.15 (+0.97%) | 439,230 |
24 Oct 2019 | USD | 15.97 | 15.97 | 14.99 | 15.39 | 15.39 | -0.33 (-2.10%) | 452,110 |
23 Oct 2019 | USD | 16.05 | 16.135 | 15.55 | 15.72 | 15.72 | -0.26 (-1.63%) | 570,778 |
22 Oct 2019 | USD | 15.84 | 16.7 | 15.75 | 15.98 | 15.98 | +0.2 (+1.27%) | 570,672 |
21 Oct 2019 | USD | 15.49 | 16.48 | 15.23 | 15.78 | 15.78 | +0.73 (+4.85%) | 977,407 |
18 Oct 2019 | USD | 15.05 | 15.72 | 15 | 15.05 | 15.05 | -0.06 (-0.40%) | 355,917 |
17 Oct 2019 | USD | 15.88 | 16.34 | 14.84 | 15.11 | 15.11 | -0.63 (-4.00%) | 524,764 |
16 Oct 2019 | USD | 15.99 | 16.205 | 15.065 | 15.74 | 15.74 | -0.21 (-1.32%) | 258,902 |
15 Oct 2019 | USD | 16.71 | 16.84 | 15.7715 | 15.95 | 15.95 | -0.83 (-4.95%) | 405,711 |
14 Oct 2019 | USD | 16.19 | 16.87 | 16.01 | 16.78 | 16.78 | +0.52 (+3.20%) | 787,576 |
11 Oct 2019 | USD | 16.07 | 16.73 | 15.73 | 16.26 | 16.26 | +0.24 (+1.50%) | 433,532 |
10 Oct 2019 | USD | 15.51 | 16.2 | 15.51 | 16.02 | 16.02 | +0.71 (+4.64%) | 716,281 |
9 Oct 2019 | USD | 14.05 | 15.33 | 13.81 | 15.31 | 15.31 | +1.28 (+9.12%) | 1,021,898 |
8 Oct 2019 | USD | 13.93 | 14.8198 | 13.36 | 14.03 | 14.03 | +0.08 (+0.57%) | 1,642,161 |
7 Oct 2019 | USD | 14.25 | 14.4 | 12.89 | 13.95 | 13.95 | +0.1 (+0.72%) | 1,977,464 |
4 Oct 2019 | USD | 15.9 | 15.94 | 13.39 | 13.85 | 13.85 | -1.85 (-11.78%) | 2,023,036 |
3 Oct 2019 | USD | 15.5 | 16.6 | 15.01 | 15.7 | 15.7 | +0.35 (+2.28%) | 951,852 |
2 Oct 2019 | USD | 17.19 | 18.5 | 13.56 | 15.35 | 15.35 | -2.4 (-13.52%) | 2,336,221 |
1 Oct 2019 | USD | 17.35 | 20 | 17.3 | 17.75 | 17.75 | +0.5 (+2.90%) | 673,970 |
30 Sep 2019 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,964 |
27 Sep 2019 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.45 (-2.51%) | 397 |
25 Sep 2019 | USD | 17.89 | 18 | 17.8799 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,766 |