Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 15.9 | 16.8 | 15.9 | 16.55 | 16.55 | +0.62 (+3.89%) | 64,957 |
19 Sep 2019 | USD | 15.96 | 16.3 | 15.91 | 15.93 | 15.93 | -0.24 (-1.48%) | 11,036 |
18 Sep 2019 | USD | 16.12 | 16.25 | 15.84 | 16.17 | 16.17 | +0.14 (+0.87%) | 15,862 |
17 Sep 2019 | USD | 15.72 | 16.3 | 15.72 | 16.03 | 16.03 | -0.06 (-0.37%) | 12,552 |
16 Sep 2019 | USD | 15.99 | 16.15 | 15.99 | 16.09 | 16.09 | -0.06 (-0.37%) | 13,600 |
13 Sep 2019 | USD | 16.23 | 16.34 | 16.03 | 16.15 | 16.15 | -0.09 (-0.55%) | 16,421 |
12 Sep 2019 | USD | 15.85 | 16.37 | 15.84 | 16.24 | 16.24 | +0.24 (+1.50%) | 20,703 |
11 Sep 2019 | USD | 15.86 | 16 | 15.75 | 16 | 16 | +0.25 (+1.59%) | 17,154 |
10 Sep 2019 | USD | 15.48 | 15.95 | 15.48 | 15.75 | 15.75 | +0.15 (+0.96%) | 9,193 |
9 Sep 2019 | USD | 15.3 | 15.6 | 15.3 | 15.6 | 15.6 | +0.45 (+2.97%) | 9,268 |
6 Sep 2019 | USD | 15.25 | 15.46 | 15.15 | 15.15 | 15.15 | -0.21 (-1.37%) | 6,050 |
5 Sep 2019 | USD | 15.46 | 15.48 | 15.17 | 15.36 | 15.36 | +0.14 (+0.92%) | 8,902 |
4 Sep 2019 | USD | 15.08 | 15.35 | 14.9646 | 15.22 | 15.22 | +0.16 (+1.06%) | 6,242 |
3 Sep 2019 | USD | 15.3 | 15.48 | 15.02 | 15.06 | 15.06 | -0.24 (-1.57%) | 13,117 |
2 Sep 2019 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 15.3 | 15.47 | 15.05 | 15.3 | 15.3 | +0.01 (+0.07%) | 12,875 |
29 Aug 2019 | USD | 15.15 | 15.35 | 15.15 | 15.29 | 15.29 | +0.13 (+0.86%) | 8,781 |
28 Aug 2019 | USD | 14.98 | 15.16 | 14.91 | 15.16 | 15.16 | +0.2 (+1.34%) | 8,659 |
27 Aug 2019 | USD | 15.05 | 15.07 | 14.9 | 14.96 | 14.96 | -0.04 (-0.27%) | 17,492 |
26 Aug 2019 | USD | 15 | 15.2 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 9,316 |
23 Aug 2019 | USD | 15 | 15.15 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 16,621 |
22 Aug 2019 | USD | 15.24 | 15.24 | 14.945 | 15 | 15 | +0.04 (+0.27%) | 10,464 |
21 Aug 2019 | USD | 15.0217 | 15.2081 | 14.9 | 14.96 | 14.96 | -0.01 (-0.07%) | 5,092 |
20 Aug 2019 | USD | 15 | 15.08 | 14.9 | 14.97 | 14.97 | -0.01 (-0.07%) | 7,778 |
19 Aug 2019 | USD | 14.8 | 14.99 | 14.8 | 14.98 | 14.98 | +0.18 (+1.22%) | 44,782 |
16 Aug 2019 | USD | 14.66 | 14.8 | 14.66 | 14.8 | 14.8 | +0.24 (+1.65%) | 8,754 |
15 Aug 2019 | USD | 14.78 | 14.85 | 14.56 | 14.56 | 14.56 | -0.16 (-1.09%) | 5,752 |
14 Aug 2019 | USD | 14.83 | 14.96 | 14.72 | 14.72 | 14.72 | -0.18 (-1.21%) | 11,126 |
13 Aug 2019 | USD | 14.89 | 14.96 | 14.81 | 14.9 | 14.9 | +0.08 (+0.54%) | 9,969 |
12 Aug 2019 | USD | 14.7 | 14.93 | 14.7 | 14.82 | 14.82 | +0.08 (+0.54%) | 7,866 |