Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 15.44 | 15.6 | 15.38 | 15.56 | 15.56 | +0.08 (+0.52%) | 47,747 |
3 Oct 2019 | USD | 15.36 | 15.48 | 15.14 | 15.48 | 15.48 | +0.02 (+0.13%) | 64,107 |
2 Oct 2019 | USD | 15.48 | 15.595 | 15.35 | 15.46 | 15.46 | -0.22 (-1.40%) | 89,376 |
1 Oct 2019 | USD | 16.04 | 16.1384 | 15.51 | 15.68 | 15.68 | -0.26 (-1.63%) | 89,551 |
30 Sep 2019 | USD | 15.82 | 16.17 | 15.65 | 15.94 | 15.94 | +0.13 (+0.82%) | 75,886 |
27 Sep 2019 | USD | 16 | 16.0324 | 15.79 | 15.81 | 15.81 | -0.09 (-0.57%) | 101,128 |
26 Sep 2019 | USD | 15.93 | 16.02 | 15.8 | 15.9 | 15.9 | -0.06 (-0.38%) | 62,978 |
25 Sep 2019 | USD | 15.77 | 16.05 | 15.72 | 15.96 | 15.96 | +0.22 (+1.40%) | 63,955 |
24 Sep 2019 | USD | 15.77 | 16.055 | 15.63 | 15.74 | 15.74 | -0.07 (-0.44%) | 77,454 |
23 Sep 2019 | USD | 15.72 | 16.015 | 15.72 | 15.81 | 15.81 | -0.07 (-0.44%) | 61,997 |
20 Sep 2019 | USD | 16.02 | 16.09 | 15.78 | 15.88 | 15.88 | -0.11 (-0.69%) | 157,757 |
19 Sep 2019 | USD | 16.21 | 16.37 | 15.97 | 15.99 | 15.99 | -0.18 (-1.11%) | 85,369 |
18 Sep 2019 | USD | 16.08 | 16.25 | 16.08 | 16.17 | 16.17 | +0.06 (+0.37%) | 75,420 |
17 Sep 2019 | USD | 16.08 | 16.32 | 16.06 | 16.11 | 16.11 | -0.07 (-0.43%) | 49,996 |
16 Sep 2019 | USD | 16.18 | 16.33 | 15.985 | 16.18 | 16.18 | -0.09 (-0.55%) | 46,455 |
13 Sep 2019 | USD | 16.22 | 16.45 | 16.14 | 16.27 | 16.27 | +0.24 (+1.50%) | 88,224 |
12 Sep 2019 | USD | 16.04 | 16.15 | 15.67 | 16.03 | 16.03 | -0.06 (-0.37%) | 80,514 |
11 Sep 2019 | USD | 15.72 | 16.12 | 15.69 | 16.09 | 16.09 | +0.52 (+3.34%) | 79,738 |
10 Sep 2019 | USD | 15.13 | 15.65 | 15.13 | 15.57 | 15.57 | +0.42 (+2.77%) | 72,885 |
9 Sep 2019 | USD | 14.73 | 15.23 | 14.7 | 15.15 | 15.15 | +0.5 (+3.41%) | 54,711 |
6 Sep 2019 | USD | 14.63 | 14.84 | 14.57 | 14.65 | 14.65 | +0.02 (+0.14%) | 42,197 |
5 Sep 2019 | USD | 14.58 | 14.99 | 14.46 | 14.63 | 14.63 | +0.28 (+1.95%) | 93,840 |
4 Sep 2019 | USD | 14.33 | 14.42 | 14.28 | 14.35 | 14.35 | +0.22 (+1.56%) | 43,793 |
3 Sep 2019 | USD | 14.15 | 14.325 | 14.09 | 14.13 | 14.13 | -0.16 (-1.12%) | 74,038 |
2 Sep 2019 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 14.46 | 14.545 | 14.06 | 14.29 | 14.29 | -0.07 (-0.49%) | 88,464 |
29 Aug 2019 | USD | 14.48 | 14.625 | 14.34 | 14.36 | 14.36 | +0.12 (+0.84%) | 43,555 |
28 Aug 2019 | USD | 14.06 | 14.4 | 14.06 | 14.24 | 14.24 | +0.18 (+1.28%) | 36,971 |
27 Aug 2019 | USD | 14.46 | 14.46 | 13.93 | 14.06 | 14.06 | -0.21 (-1.47%) | 77,998 |
26 Aug 2019 | USD | 14.19 | 14.32 | 14.09 | 14.27 | 14.27 | +0.23 (+1.64%) | 46,532 |