Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 14.51 | 14.51 | 14.33 | 14.41 | 14.41 | -0.1 (-0.69%) | 132,459 |
7 Mar 2019 | USD | 14.64 | 14.66 | 14.45 | 14.51 | 14.51 | -0.14 (-0.96%) | 201,892 |
6 Mar 2019 | USD | 14.35 | 14.87 | 14.35 | 14.65 | 14.65 | +0.33 (+2.30%) | 288,036 |
5 Mar 2019 | USD | 14.3 | 14.41 | 14.2 | 14.32 | 14.32 | -0.03 (-0.21%) | 303,005 |
4 Mar 2019 | USD | 14.23 | 14.38 | 14.081 | 14.35 | 14.35 | +0.1 (+0.70%) | 278,384 |
1 Mar 2019 | USD | 14.76 | 14.82 | 14.23 | 14.25 | 14.25 | -0.51 (-3.46%) | 302,300 |
28 Feb 2019 | USD | 14.25 | 14.77 | 13.83 | 14.76 | 14.76 | +0.24 (+1.65%) | 455,356 |
27 Feb 2019 | USD | 14.24 | 14.71 | 14.16 | 14.52 | 14.52 | +0.24 (+1.68%) | 255,444 |
26 Feb 2019 | USD | 14.31 | 14.43 | 14.23 | 14.28 | 14.28 | -0.03 (-0.21%) | 186,557 |
25 Feb 2019 | USD | 14.5 | 14.5 | 14.23 | 14.31 | 14.31 | -0.08 (-0.56%) | 402,301 |
22 Feb 2019 | USD | 14.15 | 14.39 | 14.0996 | 14.39 | 14.39 | +0.26 (+1.84%) | 284,890 |
21 Feb 2019 | USD | 13.92 | 14.19 | 13.8 | 14.13 | 14.13 | +0.26 (+1.87%) | 259,871 |
20 Feb 2019 | USD | 13.78 | 14.11 | 13.72 | 13.87 | 13.87 | +0.02 (+0.14%) | 621,237 |
19 Feb 2019 | USD | 13.76 | 13.85 | 13.41 | 13.85 | 13.85 | -0.01 (-0.07%) | 1,086,577 |
18 Feb 2019 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 13.71 | 14.43 | 13.52 | 13.86 | 13.86 | +0.15 (+1.09%) | 787,993 |
14 Feb 2019 | USD | 12.21 | 13.84 | 12.04 | 13.71 | 13.71 | +0.83 (+6.44%) | 2,196,473 |
13 Feb 2019 | USD | 14.05 | 14.08 | 12.78 | 12.88 | 12.88 | -1.55 (-10.74%) | 1,163,125 |
12 Feb 2019 | USD | 14.4 | 14.559 | 14.34 | 14.43 | 14.43 | +0.08 (+0.56%) | 228,364 |
11 Feb 2019 | USD | 14.17 | 14.45 | 14.05 | 14.35 | 14.35 | +0.18 (+1.27%) | 215,865 |
8 Feb 2019 | USD | 14.24 | 14.48 | 14.17 | 14.17 | 14.17 | -0.05 (-0.35%) | 199,542 |
7 Feb 2019 | USD | 14.06 | 14.22 | 13.98 | 14.22 | 14.22 | +0.14 (+0.99%) | 195,029 |
6 Feb 2019 | USD | 14.04 | 14.14 | 13.9371 | 14.08 | 14.08 | +0.1 (+0.72%) | 294,917 |
5 Feb 2019 | USD | 14.78 | 14.78 | 13.9 | 13.98 | 13.98 | -0.76 (-5.16%) | 524,279 |
4 Feb 2019 | USD | 14.92 | 15 | 14.66 | 14.74 | 14.74 | -0.07 (-0.47%) | 221,565 |
1 Feb 2019 | USD | 14.73 | 14.87 | 14.57 | 14.81 | 14.81 | +0.11 (+0.75%) | 378,889 |
31 Jan 2019 | USD | 14.45 | 14.81 | 14.42 | 14.7 | 14.7 | +0.29 (+2.01%) | 364,710 |
30 Jan 2019 | USD | 14.87 | 14.93 | 14.39 | 14.41 | 14.41 | -0.38 (-2.57%) | 352,405 |
29 Jan 2019 | USD | 14.91 | 14.94 | 14.59 | 14.79 | 14.79 | +0.03 (+0.20%) | 428,515 |
28 Jan 2019 | USD | 14.73 | 15.22 | 14.7 | 14.76 | 14.76 | -0.03 (-0.20%) | 306,176 |