Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 17.39 | 17.47 | 17.31 | 17.34 | 17.34 | +0.03 (+0.17%) | 158,518 |
4 Jun 2019 | USD | 17.24 | 17.34 | 17.165 | 17.31 | 17.31 | +0.25 (+1.47%) | 61,453 |
3 Jun 2019 | USD | 17.03 | 17.21 | 17.002 | 17.06 | 17.06 | +0.14 (+0.83%) | 53,458 |
31 May 2019 | USD | 16.88 | 17.07 | 16.81 | 16.92 | 16.92 | -0.19 (-1.11%) | 61,539 |
30 May 2019 | USD | 17.08 | 17.35 | 17.07 | 17.11 | 17.11 | +0.02 (+0.12%) | 86,845 |
29 May 2019 | USD | 17.19 | 17.205 | 17.01 | 17.09 | 17.09 | -0.39 (-2.23%) | 75,651 |
28 May 2019 | USD | 17.48 | 17.682 | 17.46 | 17.48 | 17.48 | -0.21 (-1.19%) | 40,811 |
27 May 2019 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 17.61 | 17.74 | 17.57 | 17.69 | 17.69 | +0.42 (+2.43%) | 33,735 |
23 May 2019 | USD | 17.36 | 17.42 | 17.24 | 17.27 | 17.27 | -0.27 (-1.54%) | 30,038 |
22 May 2019 | USD | 17.53 | 17.63 | 17.5 | 17.54 | 17.54 | -0.08 (-0.45%) | 38,399 |
21 May 2019 | USD | 17.61 | 17.7 | 17.54 | 17.62 | 17.62 | +0.18 (+1.03%) | 107,468 |
20 May 2019 | USD | 17.486 | 17.61 | 17.43 | 17.44 | 17.44 | -0.22 (-1.25%) | 69,202 |
17 May 2019 | USD | 17.706 | 17.85 | 17.66 | 17.66 | 17.66 | -0.17 (-0.95%) | 34,231 |
16 May 2019 | USD | 17.76 | 17.97 | 17.76 | 17.83 | 17.83 | +0.24 (+1.36%) | 47,363 |
15 May 2019 | USD | 17.402 | 17.65 | 17.34 | 17.59 | 17.59 | +0.13 (+0.74%) | 54,410 |
14 May 2019 | USD | 17.41 | 17.57 | 17.36 | 17.46 | 17.46 | +0.05 (+0.29%) | 67,755 |
13 May 2019 | USD | 17.5 | 17.56 | 17.33 | 17.41 | 17.41 | -0.5 (-2.79%) | 35,505 |
10 May 2019 | USD | 17.61 | 17.91 | 17.58 | 17.91 | 17.91 | +0.41 (+2.34%) | 69,490 |
9 May 2019 | USD | 17.47 | 17.57 | 17.39 | 17.5 | 17.5 | -0.19 (-1.07%) | 42,482 |
8 May 2019 | USD | 17.71 | 17.88 | 17.63 | 17.69 | 17.69 | +0.11 (+0.63%) | 45,750 |
7 May 2019 | USD | 17.81 | 17.87 | 17.55 | 17.58 | 17.58 | -0.68 (-3.72%) | 34,915 |
6 May 2019 | USD | 17.97 | 18.26 | 17.96 | 18.26 | 18.26 | -0.02 (-0.11%) | 49,729 |
3 May 2019 | USD | 18.26 | 18.35 | 18.15 | 18.28 | 18.28 | +0.22 (+1.22%) | 44,310 |
2 May 2019 | USD | 18.11 | 18.23 | 18.01 | 18.06 | 18.06 | -0.8 (-4.24%) | 50,593 |
1 May 2019 | USD | 19.45 | 19.45 | 18.86 | 18.86 | 18.86 | -0.305 (-1.59%) | 25,139 |
30 Apr 2019 | USD | 19.15 | 19.3 | 19.0275 | 19.165 | 19.165 | -0.315 (-1.62%) | 50,136 |
29 Apr 2019 | USD | 19.43 | 19.56 | 19.38 | 19.48 | 19.48 | +0.075 (+0.39%) | 36,025 |
26 Apr 2019 | USD | 19.36 | 19.5 | 19.36 | 19.405 | 19.405 | +0.045 (+0.23%) | 30,370 |
25 Apr 2019 | USD | 19.28 | 19.46 | 19.28 | 19.36 | 19.36 | -0.04 (-0.21%) | 59,177 |