Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 17.8 | 17.85 | 17.6925 | 17.8 | 17.8 | -0.12 (-0.67%) | 49,087 |
11 Jan 2019 | USD | 17.615 | 17.92 | 17.31 | 17.92 | 17.92 | +0.46 (+2.63%) | 3,507 |
10 Jan 2019 | USD | 17.19 | 17.46 | 17.15 | 17.46 | 17.46 | +0.26 (+1.51%) | 4,103 |
9 Jan 2019 | USD | 17.24 | 17.67 | 17.2 | 17.2 | 17.2 | -0.18 (-1.04%) | 915 |
8 Jan 2019 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06 (-0.34%) | 245 |
7 Jan 2019 | USD | 17.4 | 17.44 | 17.295 | 17.44 | 17.44 | +0.19 (+1.10%) | 1,358 |
4 Jan 2019 | USD | 17.0665 | 17.25 | 17.0665 | 17.25 | 17.25 | +0.64 (+3.85%) | 71,510 |
3 Jan 2019 | USD | 16.15 | 16.61 | 16.15 | 16.61 | 16.61 | +0.38 (+2.34%) | 1,772 |
2 Jan 2019 | USD | 16.19 | 16.23 | 15.84 | 16.23 | 16.23 | +0.16 (+1.00%) | 1,143 |
1 Jan 2019 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 15.54 | 16.07 | 15.54 | 16.07 | 16.07 | +0.34 (+2.16%) | 3,777 |
28 Dec 2018 | USD | 15.63 | 15.98 | 15.46 | 15.73 | 15.73 | +0.45 (+2.95%) | 18,326 |
27 Dec 2018 | USD | 15.28 | 15.79 | 15.21 | 15.28 | 15.28 | +0.19 (+1.26%) | 2,840 |
26 Dec 2018 | USD | 15.09 | 16.01 | 15.05 | 15.09 | 15.09 | -0.17 (-1.11%) | 18,330 |
24 Dec 2018 | USD | 15.26 | 15.97 | 15.26 | 15.26 | 15.26 | -0.39 (-2.49%) | 4,789 |
21 Dec 2018 | USD | 15.6 | 16.06 | 15.6 | 15.65 | 15.65 | -0.61 (-3.75%) | 3,230 |
20 Dec 2018 | USD | 15.87 | 16.26 | 15.75 | 16.26 | 16.26 | +0.01 (+0.06%) | 44,828 |
19 Dec 2018 | USD | 16.26 | 16.8 | 16.24 | 16.25 | 16.25 | -0.03 (-0.18%) | 6,570 |
18 Dec 2018 | USD | 16.3 | 16.72 | 16.28 | 16.28 | 16.28 | -0.16 (-0.97%) | 1,752 |
17 Dec 2018 | USD | 16.38 | 16.88 | 16.38 | 16.44 | 16.44 | -0.65 (-3.80%) | 3,171 |
14 Dec 2018 | USD | 16.5 | 17.09 | 16.5 | 17.09 | 17.09 | +0.14 (+0.83%) | 3,799 |
13 Dec 2018 | USD | 16.84 | 17.43 | 16.84 | 16.95 | 16.95 | -0.63 (-3.58%) | 9,295 |
12 Dec 2018 | USD | 16.91 | 17.58 | 16.87 | 17.58 | 17.58 | +0.15 (+0.86%) | 3,562 |
11 Dec 2018 | USD | 16.95 | 17.43 | 16.86 | 17.43 | 17.43 | +0.542 (+3.21%) | 23,322 |
10 Dec 2018 | USD | 16.905 | 17.21 | 16.78 | 16.8875 | 16.8875 | -0.182 (-1.07%) | 4,756 |
7 Dec 2018 | USD | 17.385 | 17.71 | 17.07 | 17.07 | 17.07 | +0.21 (+1.25%) | 1,646 |
6 Dec 2018 | USD | 16.9 | 17.29 | 16.86 | 16.86 | 16.86 | -0.59 (-3.38%) | 15,617 |
4 Dec 2018 | USD | 17.52 | 17.96 | 17.45 | 17.45 | 17.45 | +0.03 (+0.17%) | 3,709 |
3 Dec 2018 | USD | 17.99 | 18.03 | 17.42 | 17.42 | 17.42 | -0.07 (-0.40%) | 3,001 |
30 Nov 2018 | USD | 16.85 | 17.49 | 16.85 | 17.49 | 17.49 | -0.13 (-0.74%) | 4,852 |