Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 15.3 | 15.93 | 14.9 | 14.95 | 14.95 | -0.12 (-0.80%) | 1,551,055 |
14 Nov 2019 | USD | 14.88 | 15.17 | 14.5 | 15.07 | 15.07 | +0.41 (+2.80%) | 1,841,054 |
13 Nov 2019 | USD | 16.31 | 17 | 14.575 | 14.66 | 14.66 | -2.85 (-16.28%) | 5,188,657 |
12 Nov 2019 | USD | 17 | 17.74 | 16.92 | 17.51 | 17.51 | +0.645 (+3.82%) | 1,740,819 |
11 Nov 2019 | USD | 16.84 | 17.25 | 16.69 | 16.865 | 16.865 | -0.035 (-0.21%) | 752,781 |
8 Nov 2019 | USD | 17.02 | 17.1299 | 16.77 | 16.9 | 16.9 | -0.22 (-1.29%) | 542,048 |
7 Nov 2019 | USD | 17.18 | 17.54 | 17.05 | 17.12 | 17.12 | +0.15 (+0.88%) | 873,651 |
6 Nov 2019 | USD | 17.31 | 17.57 | 16.72 | 16.97 | 16.97 | -0.38 (-2.19%) | 744,552 |
5 Nov 2019 | USD | 17.23 | 17.4 | 16.93 | 17.35 | 17.35 | +0.19 (+1.11%) | 690,191 |
4 Nov 2019 | USD | 17.6 | 17.66 | 17.14 | 17.16 | 17.16 | -0.315 (-1.80%) | 592,958 |
1 Nov 2019 | USD | 17.18 | 17.66 | 17.05 | 17.475 | 17.475 | +0.405 (+2.37%) | 530,162 |
31 Oct 2019 | USD | 17.27 | 17.41 | 16.82 | 17.07 | 17.07 | -0.18 (-1.04%) | 752,121 |
30 Oct 2019 | USD | 17.65 | 17.75 | 17.07 | 17.25 | 17.25 | -0.45 (-2.54%) | 903,459 |
29 Oct 2019 | USD | 17.71 | 18.06 | 17.56 | 17.7 | 17.7 | +0.02 (+0.11%) | 517,654 |
28 Oct 2019 | USD | 18.02 | 18.19 | 17.64 | 17.68 | 17.68 | -0.18 (-1.01%) | 737,790 |
25 Oct 2019 | USD | 18.25 | 18.25 | 17 | 17.86 | 17.86 | -0.39 (-2.14%) | 1,137,347 |
24 Oct 2019 | USD | 18.04 | 18.33 | 17.87 | 18.25 | 18.25 | +0.41 (+2.30%) | 472,352 |
23 Oct 2019 | USD | 17.83 | 18.22 | 17.7091 | 17.84 | 17.84 | -0.07 (-0.39%) | 536,089 |
22 Oct 2019 | USD | 18.57 | 18.8 | 17.7929 | 17.91 | 17.91 | -0.62 (-3.35%) | 710,327 |
21 Oct 2019 | USD | 18.1 | 18.77 | 18.1 | 18.53 | 18.53 | +0.42 (+2.32%) | 493,151 |
18 Oct 2019 | USD | 18.2 | 18.51 | 18 | 18.11 | 18.11 | -0.15 (-0.82%) | 455,513 |
17 Oct 2019 | USD | 18.09 | 18.62 | 17.99 | 18.26 | 18.26 | +0.085 (+0.47%) | 402,413 |
16 Oct 2019 | USD | 18.59 | 18.681 | 18.03 | 18.175 | 18.175 | -0.505 (-2.70%) | 471,325 |
15 Oct 2019 | USD | 18.73 | 19.04 | 18.32 | 18.68 | 18.68 | -0.11 (-0.59%) | 531,394 |
14 Oct 2019 | USD | 18.62 | 18.97 | 18.53 | 18.79 | 18.79 | +0.08 (+0.43%) | 342,540 |
11 Oct 2019 | USD | 18.5 | 18.9 | 18.5 | 18.71 | 18.71 | +0.48 (+2.63%) | 513,024 |
10 Oct 2019 | USD | 18.16 | 18.725 | 18.08 | 18.23 | 18.23 | +0.21 (+1.17%) | 562,314 |
9 Oct 2019 | USD | 18.11 | 18.26 | 17.78 | 18.02 | 18.02 | -0.01 (-0.06%) | 685,153 |
8 Oct 2019 | USD | 18 | 18.3 | 17.87 | 18.03 | 18.03 | -0.11 (-0.61%) | 710,686 |
7 Oct 2019 | USD | 18 | 18.5 | 17.86 | 18.14 | 18.14 | -0.54 (-2.89%) | 1,033,183 |