Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 13.27 | 13.58 | 13.1866 | 13.47 | 13.47 | +0.25 (+1.89%) | 259,544 |
26 Nov 2019 | USD | 13.33 | 13.54 | 13.19 | 13.22 | 13.22 | -0.11 (-0.83%) | 635,033 |
25 Nov 2019 | USD | 13.16 | 13.51 | 13.16 | 13.33 | 13.33 | +0.24 (+1.83%) | 309,278 |
22 Nov 2019 | USD | 13.65 | 13.75 | 12.91 | 13.09 | 13.09 | -0.54 (-3.96%) | 450,889 |
21 Nov 2019 | USD | 14.3 | 14.36 | 13.51 | 13.63 | 13.63 | -0.67 (-4.69%) | 427,125 |
20 Nov 2019 | USD | 14.77 | 14.88 | 14.09 | 14.3 | 14.3 | -0.52 (-3.51%) | 426,035 |
19 Nov 2019 | USD | 14.69 | 14.99 | 14.37 | 14.82 | 14.82 | +0.05 (+0.34%) | 310,702 |
18 Nov 2019 | USD | 15.5 | 15.6 | 14.63 | 14.77 | 14.77 | -0.84 (-5.38%) | 563,371 |
15 Nov 2019 | USD | 16.41 | 16.99 | 15.59 | 15.61 | 15.61 | -0.63 (-3.88%) | 827,827 |
14 Nov 2019 | USD | 15.82 | 16.26 | 15.7 | 16.24 | 16.24 | +0.39 (+2.46%) | 434,758 |
13 Nov 2019 | USD | 15.45 | 16.17 | 15.3 | 15.85 | 15.85 | +0.28 (+1.80%) | 383,302 |
12 Nov 2019 | USD | 15.36 | 15.61 | 15.23 | 15.57 | 15.57 | +0.17 (+1.10%) | 288,228 |
11 Nov 2019 | USD | 14.67 | 15.75 | 14.52 | 15.4 | 15.4 | +0.6 (+4.05%) | 433,961 |
8 Nov 2019 | USD | 14.26 | 14.9 | 14.15 | 14.8 | 14.8 | +0.41 (+2.85%) | 295,301 |
7 Nov 2019 | USD | 14.28 | 14.84 | 13.99 | 14.39 | 14.39 | +0.3 (+2.13%) | 365,025 |
6 Nov 2019 | USD | 13.91 | 14.37 | 13.91 | 14.09 | 14.09 | -0.08 (-0.56%) | 213,890 |
5 Nov 2019 | USD | 14.19 | 14.47 | 14.07 | 14.17 | 14.17 | -0.02 (-0.14%) | 286,842 |
4 Nov 2019 | USD | 13.92 | 14.37 | 13.92 | 14.19 | 14.19 | +0.27 (+1.94%) | 274,776 |
1 Nov 2019 | USD | 14.06 | 14.15 | 13.74 | 13.92 | 13.92 | -0.07 (-0.50%) | 240,270 |
31 Oct 2019 | USD | 14.76 | 14.76 | 13.78 | 13.99 | 13.99 | -0.79 (-5.35%) | 330,756 |
30 Oct 2019 | USD | 14.85 | 15 | 14.643 | 14.78 | 14.78 | -0.08 (-0.54%) | 287,615 |
29 Oct 2019 | USD | 14.48 | 14.99 | 14.36 | 14.86 | 14.86 | +0.52 (+3.63%) | 640,191 |
28 Oct 2019 | USD | 13.49 | 14.36 | 13.21 | 14.34 | 14.34 | +0.93 (+6.94%) | 1,205,659 |
25 Oct 2019 | USD | 13.75 | 13.815 | 12.87 | 13.41 | 13.41 | +1.02 (+8.23%) | 1,388,831 |
24 Oct 2019 | USD | 12.6 | 12.67 | 12.1 | 12.39 | 12.39 | -0.13 (-1.04%) | 223,063 |
23 Oct 2019 | USD | 12.8 | 12.98 | 12.42 | 12.52 | 12.52 | -0.33 (-2.57%) | 191,378 |
22 Oct 2019 | USD | 12.42 | 13.12 | 12.42 | 12.85 | 12.85 | +0.35 (+2.80%) | 250,406 |
21 Oct 2019 | USD | 12.67 | 12.765 | 12.44 | 12.5 | 12.5 | 0.0 (0.0%) | 288,570 |
18 Oct 2019 | USD | 12.34 | 12.65 | 12.26 | 12.5 | 12.5 | +0.07 (+0.56%) | 152,842 |