Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 16.38 | 16.38 | 16.07 | 16.16 | 16.16 | -0.07 (-0.43%) | 46,781 |
14 Nov 2019 | USD | 16.27 | 16.46 | 16.2 | 16.23 | 16.23 | -0.12 (-0.73%) | 58,339 |
13 Nov 2019 | USD | 16.5 | 16.5 | 16.27 | 16.35 | 16.35 | -0.31 (-1.86%) | 67,788 |
12 Nov 2019 | USD | 16.57 | 16.74 | 16.56 | 16.66 | 16.66 | +0.08 (+0.48%) | 66,094 |
11 Nov 2019 | USD | 16.48 | 16.68 | 16.4338 | 16.58 | 16.58 | -0.05 (-0.30%) | 66,163 |
8 Nov 2019 | USD | 16.63 | 16.84 | 16.58 | 16.63 | 16.63 | -0.09 (-0.54%) | 68,286 |
7 Nov 2019 | USD | 16.59 | 16.9 | 16.5 | 16.72 | 16.72 | +0.26 (+1.58%) | 121,282 |
6 Nov 2019 | USD | 16.4 | 16.48 | 16.27 | 16.46 | 16.46 | +0.09 (+0.55%) | 72,945 |
5 Nov 2019 | USD | 16.4 | 16.56 | 16.3 | 16.37 | 16.37 | 0.0 (0.0%) | 118,130 |
4 Nov 2019 | USD | 16.44 | 16.45 | 16.26 | 16.37 | 16.37 | 0.0 (0.0%) | 77,186 |
1 Nov 2019 | USD | 16.5 | 16.64 | 16.255 | 16.37 | 16.37 | -0.1 (-0.61%) | 94,050 |
31 Oct 2019 | USD | 16.5 | 16.51 | 16.27 | 16.47 | 16.47 | +0.07 (+0.43%) | 168,701 |
30 Oct 2019 | USD | 16.26 | 16.49 | 16.24 | 16.4 | 16.4 | +0.08 (+0.49%) | 49,921 |
29 Oct 2019 | USD | 16.15 | 16.49 | 16.1301 | 16.32 | 16.32 | +0.07 (+0.43%) | 87,761 |
28 Oct 2019 | USD | 16.21 | 16.3 | 16.06 | 16.25 | 16.25 | +0.15 (+0.93%) | 81,604 |
25 Oct 2019 | USD | 15.95 | 16.22 | 15.95 | 16.1 | 16.1 | +0.13 (+0.81%) | 81,561 |
24 Oct 2019 | USD | 16.04 | 16.08 | 15.86 | 15.97 | 15.97 | -0.02 (-0.13%) | 63,950 |
23 Oct 2019 | USD | 15.93 | 16.095 | 15.92 | 15.99 | 15.99 | +0.04 (+0.25%) | 87,770 |
22 Oct 2019 | USD | 15.95 | 15.97 | 15.77 | 15.95 | 15.95 | -0.05 (-0.31%) | 78,226 |
21 Oct 2019 | USD | 16.13 | 16.23 | 15.95 | 16 | 16 | +0.09 (+0.57%) | 99,477 |
18 Oct 2019 | USD | 15.72 | 16.02 | 15.72 | 15.91 | 15.91 | +0.06 (+0.38%) | 110,321 |
17 Oct 2019 | USD | 15.85 | 16 | 15.8159 | 15.85 | 15.85 | +0.07 (+0.44%) | 101,632 |
16 Oct 2019 | USD | 15.86 | 16.24 | 15.72 | 15.78 | 15.78 | -0.16 (-1.00%) | 167,133 |
15 Oct 2019 | USD | 15.77 | 16.03 | 15.76 | 15.94 | 15.94 | +0.14 (+0.89%) | 81,930 |
14 Oct 2019 | USD | 15.76 | 15.95 | 15.57 | 15.8 | 15.8 | +0.04 (+0.25%) | 73,194 |
11 Oct 2019 | USD | 15.47 | 16.17 | 15.23 | 15.76 | 15.76 | +0.59 (+3.89%) | 564,983 |
10 Oct 2019 | USD | 15.11 | 15.43 | 14.92 | 15.17 | 15.17 | +0.18 (+1.20%) | 126,379 |
9 Oct 2019 | USD | 15.18 | 15.19 | 14.85 | 14.99 | 14.99 | +0.02 (+0.13%) | 85,130 |
8 Oct 2019 | USD | 15.19 | 15.19 | 14.87 | 14.97 | 14.97 | -0.44 (-2.86%) | 110,204 |
7 Oct 2019 | USD | 15.43 | 15.62 | 15.35 | 15.41 | 15.41 | -0.15 (-0.96%) | 61,187 |