Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 17.1 | 17.49 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 17,070 |
5 Jul 2019 | USD | 16.99 | 17 | 16.94 | 17 | 17 | +0.055 (+0.33%) | 4,925 |
4 Jul 2019 | USD | 16.9449 | 16.9449 | 16.9449 | 16.9449 | 16.9449 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 16.92 | 16.9823 | 16.92 | 16.9449 | 16.9449 | +0.035 (+0.21%) | 971 |
2 Jul 2019 | USD | 16.75 | 16.9805 | 16.7454 | 16.91 | 16.91 | +0 (+0.0%) | 8,295 |
1 Jul 2019 | USD | 16.75 | 16.9099 | 16.75 | 16.9099 | 16.9099 | +0.16 (+0.95%) | 1,705 |
28 Jun 2019 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | +0.091 (+0.54%) | 214 |
27 Jun 2019 | USD | 16.6 | 16.75 | 16.41 | 16.6594 | 16.6594 | +0.009 (+0.06%) | 6,417 |
26 Jun 2019 | USD | 16.75 | 16.75 | 16.3023 | 16.65 | 16.65 | +0.115 (+0.69%) | 6,087 |
25 Jun 2019 | USD | 16.4441 | 16.624 | 16.39 | 16.5351 | 16.5351 | -0.015 (-0.09%) | 5,127 |
24 Jun 2019 | USD | 16.55 | 16.6799 | 16.4 | 16.55 | 16.55 | +0.03 (+0.18%) | 5,023 |
21 Jun 2019 | USD | 16.1 | 16.52 | 16.1 | 16.52 | 16.52 | +0.44 (+2.74%) | 10,997 |
20 Jun 2019 | USD | 16 | 16.28 | 16 | 16.08 | 16.08 | +0.01 (+0.06%) | 5,485 |
19 Jun 2019 | USD | 16.38 | 16.38 | 16 | 16.07 | 16.07 | -0.3 (-1.83%) | 21,766 |
18 Jun 2019 | USD | 16 | 16.4499 | 16 | 16.37 | 16.37 | +0.37 (+2.31%) | 11,640 |
17 Jun 2019 | USD | 16.51 | 16.51 | 15.9 | 16 | 16 | -0.37 (-2.26%) | 14,055 |
14 Jun 2019 | USD | 16.7 | 16.7 | 16 | 16.37 | 16.37 | -0.07 (-0.43%) | 29,975 |
13 Jun 2019 | USD | 16.53 | 16.762 | 16.18 | 16.44 | 16.44 | -0.46 (-2.72%) | 16,811 |
12 Jun 2019 | USD | 16.7 | 16.9 | 16.419 | 16.9 | 16.9 | +0.26 (+1.56%) | 11,052 |
11 Jun 2019 | USD | 16.2 | 16.68 | 16.2 | 16.64 | 16.64 | +0.56 (+3.48%) | 23,923 |
10 Jun 2019 | USD | 16.2299 | 16.23 | 15.8809 | 16.08 | 16.08 | -0.15 (-0.92%) | 9,686 |
7 Jun 2019 | USD | 15.7 | 16.55 | 15.5 | 16.23 | 16.23 | +0.23 (+1.44%) | 17,348 |
6 Jun 2019 | USD | 16.26 | 16.375 | 14.63 | 16 | 16 | -1.05 (-6.16%) | 63,961 |
5 Jun 2019 | USD | 18.01 | 18.25 | 17.05 | 17.05 | 17.05 | -0.88 (-4.91%) | 6,643 |
4 Jun 2019 | USD | 18.7 | 18.82 | 17.93 | 17.93 | 17.93 | -0.77 (-4.12%) | 12,121 |
3 Jun 2019 | USD | 18.2 | 18.7 | 18.2 | 18.7 | 18.7 | +0.64 (+3.54%) | 7,837 |
31 May 2019 | USD | 17.79 | 18.1237 | 17.7182 | 18.06 | 18.06 | +0.21 (+1.18%) | 5,316 |
30 May 2019 | USD | 17.8557 | 18.1 | 17.64 | 17.85 | 17.85 | +0.458 (+2.64%) | 22,691 |
29 May 2019 | USD | 16.3945 | 17.72 | 16.3945 | 17.3916 | 17.3916 | +0.682 (+4.08%) | 27,167 |
28 May 2019 | USD | 16 | 17 | 16 | 16.71 | 16.71 | +0.95 (+6.03%) | 7,322 |