Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 15.67 | 15.82 | 15.6 | 15.65 | 15.65 | -0.06 (-0.38%) | 95,581 |
27 Aug 2019 | USD | 15.84 | 15.87 | 15.68 | 15.71 | 15.71 | -0.09 (-0.57%) | 148,341 |
26 Aug 2019 | USD | 15.87 | 15.92 | 15.72 | 15.8 | 15.8 | +0.14 (+0.89%) | 80,275 |
23 Aug 2019 | USD | 15.79 | 16.01 | 15.66 | 15.66 | 15.66 | -0.51 (-3.15%) | 100,128 |
22 Aug 2019 | USD | 16.22 | 16.28 | 16.11 | 16.17 | 16.17 | +0.01 (+0.06%) | 115,488 |
21 Aug 2019 | USD | 16.31 | 16.33 | 16.12 | 16.16 | 16.16 | -0.01 (-0.06%) | 102,420 |
20 Aug 2019 | USD | 16.3 | 16.32 | 16.1 | 16.17 | 16.17 | -0.27 (-1.64%) | 99,248 |
19 Aug 2019 | USD | 16.51 | 16.72 | 16.42 | 16.44 | 16.44 | +0.3 (+1.86%) | 72,111 |
16 Aug 2019 | USD | 16.1085 | 16.25 | 16.04 | 16.14 | 16.14 | +0.2 (+1.25%) | 114,124 |
15 Aug 2019 | USD | 16.0485 | 16.15 | 15.87 | 15.94 | 15.94 | -0.01 (-0.06%) | 139,242 |
14 Aug 2019 | USD | 16.18 | 16.23 | 15.95 | 15.95 | 15.95 | -0.81 (-4.83%) | 51,879 |
13 Aug 2019 | USD | 16.62 | 16.92 | 16.59 | 16.76 | 16.76 | +0.075 (+0.45%) | 90,548 |
12 Aug 2019 | USD | 16.85 | 16.92 | 16.67 | 16.685 | 16.685 | -0.385 (-2.26%) | 92,081 |
9 Aug 2019 | USD | 17.155 | 17.18 | 17.01 | 17.07 | 17.07 | -0.12 (-0.70%) | 47,358 |
8 Aug 2019 | USD | 17.085 | 17.32 | 17.065 | 17.19 | 17.19 | +0.22 (+1.30%) | 45,074 |
7 Aug 2019 | USD | 16.87 | 17.04 | 16.775 | 16.97 | 16.97 | -0.05 (-0.29%) | 47,133 |
6 Aug 2019 | USD | 17.1 | 17.12 | 16.88 | 17.02 | 17.02 | +0.17 (+1.01%) | 98,818 |
5 Aug 2019 | USD | 17.06 | 17.13 | 16.784 | 16.85 | 16.85 | -0.62 (-3.55%) | 48,701 |
2 Aug 2019 | USD | 17.57 | 17.59 | 17.353 | 17.47 | 17.47 | -0.155 (-0.88%) | 43,647 |
1 Aug 2019 | USD | 17.86 | 18.01 | 17.56 | 17.625 | 17.625 | -0.155 (-0.87%) | 42,975 |
31 Jul 2019 | USD | 17.94 | 18.01 | 17.6955 | 17.78 | 17.78 | -0.09 (-0.50%) | 42,625 |
30 Jul 2019 | USD | 17.905 | 17.96 | 17.82 | 17.87 | 17.87 | -0.43 (-2.35%) | 59,833 |
29 Jul 2019 | USD | 18.275 | 18.382 | 18.25 | 18.3 | 18.3 | -0.04 (-0.22%) | 85,776 |
26 Jul 2019 | USD | 18.27 | 18.34 | 18.2 | 18.34 | 18.34 | +0.21 (+1.16%) | 37,750 |
25 Jul 2019 | USD | 18.32 | 18.32 | 18.09 | 18.13 | 18.13 | -0.15 (-0.82%) | 40,381 |
24 Jul 2019 | USD | 18.225 | 18.28 | 18.19 | 18.28 | 18.28 | -0.01 (-0.05%) | 52,920 |
23 Jul 2019 | USD | 18.25 | 18.35 | 18.218 | 18.29 | 18.29 | +0.06 (+0.33%) | 45,861 |
22 Jul 2019 | USD | 18.32 | 18.37 | 18.21 | 18.23 | 18.23 | -0.05 (-0.27%) | 38,641 |
19 Jul 2019 | USD | 18.177 | 18.4 | 18.15 | 18.28 | 18.28 | +0.06 (+0.33%) | 38,151 |
18 Jul 2019 | USD | 18.1 | 18.23 | 18.05 | 18.22 | 18.22 | -0.035 (-0.19%) | 28,358 |