Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 14.86 | 14.97 | 14.77 | 14.92 | 14.92 | +0.05 (+0.34%) | 1,028,560 |
10 Jan 2019 | USD | 14.8 | 14.95 | 14.67 | 14.87 | 14.87 | +0.07 (+0.47%) | 1,425,727 |
9 Jan 2019 | USD | 14.81 | 14.89 | 14.6 | 14.8 | 14.8 | +0.01 (+0.07%) | 1,685,112 |
8 Jan 2019 | USD | 14.55 | 14.825 | 14.45 | 14.79 | 14.79 | +0.35 (+2.42%) | 592,685 |
7 Jan 2019 | USD | 14.32 | 14.48 | 14.18 | 14.44 | 14.44 | +0.2 (+1.40%) | 956,161 |
4 Jan 2019 | USD | 14.02 | 14.28 | 13.95 | 14.24 | 14.24 | +0.32 (+2.30%) | 655,597 |
3 Jan 2019 | USD | 13.91 | 14.12 | 13.825 | 13.92 | 13.92 | +0.01 (+0.07%) | 1,164,312 |
2 Jan 2019 | USD | 14.1 | 14.1 | 13.8 | 13.91 | 13.91 | -0.32 (-2.25%) | 908,450 |
1 Jan 2019 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.33 | 14.33 | 13.975 | 14.23 | 14.23 | -0.05 (-0.35%) | 1,069,320 |
28 Dec 2018 | USD | 14.41 | 14.47 | 14.125 | 14.28 | 14.28 | -0.01 (-0.07%) | 1,105,790 |
27 Dec 2018 | USD | 14.3 | 14.32 | 13.875 | 14.29 | 14.29 | -0.08 (-0.56%) | 1,299,474 |
26 Dec 2018 | USD | 13.87 | 14.39 | 13.66 | 14.37 | 14.37 | +0.56 (+4.06%) | 1,360,282 |
24 Dec 2018 | USD | 14.39 | 14.51 | 13.79 | 13.81 | 13.81 | -0.61 (-4.23%) | 582,797 |
21 Dec 2018 | USD | 14.5 | 14.77 | 14.3 | 14.42 | 14.42 | -0.04 (-0.28%) | 2,088,005 |
20 Dec 2018 | USD | 14.51 | 14.73 | 14.34 | 14.46 | 14.46 | -0.14 (-0.96%) | 1,866,216 |
19 Dec 2018 | USD | 14.82 | 14.9 | 14.56 | 14.6 | 14.6 | -0.22 (-1.48%) | 1,829,314 |
18 Dec 2018 | USD | 14.78 | 15.0101 | 14.75 | 14.82 | 14.82 | +0.04 (+0.27%) | 1,474,540 |
17 Dec 2018 | USD | 15.36 | 15.455 | 14.755 | 14.78 | 14.78 | -0.59 (-3.84%) | 1,673,928 |
14 Dec 2018 | USD | 15.43 | 15.49 | 15.273 | 15.37 | 15.37 | -0.18 (-1.16%) | 885,488 |
13 Dec 2018 | USD | 15.38 | 15.63 | 15.38 | 15.55 | 15.55 | +0.2 (+1.30%) | 1,005,019 |
12 Dec 2018 | USD | 15.93 | 15.99 | 15.35 | 15.35 | 15.35 | -0.46 (-2.91%) | 849,383 |
11 Dec 2018 | USD | 16.06 | 16.15 | 15.79 | 15.81 | 15.81 | -0.17 (-1.06%) | 963,609 |
10 Dec 2018 | USD | 16.17 | 16.3 | 15.81 | 15.98 | 15.98 | -0.21 (-1.30%) | 1,216,008 |
7 Dec 2018 | USD | 16.41 | 16.47 | 16.13 | 16.19 | 16.19 | -0.24 (-1.46%) | 1,966,136 |
6 Dec 2018 | USD | 15.76 | 16.44 | 15.58 | 16.43 | 16.43 | +0.56 (+3.53%) | 1,564,917 |
4 Dec 2018 | USD | 16.12 | 16.22 | 15.805 | 15.87 | 15.87 | -0.35 (-2.16%) | 1,830,935 |
3 Dec 2018 | USD | 16.26 | 16.28 | 16.06 | 16.22 | 16.22 | +0.03 (+0.19%) | 1,795,842 |
30 Nov 2018 | USD | 15.85 | 16.24 | 15.85 | 16.19 | 16.19 | +0.33 (+2.08%) | 2,388,617 |
29 Nov 2018 | USD | 15.94 | 15.94 | 15.675 | 15.86 | 15.86 | -0.13 (-0.81%) | 2,141,676 |