Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 20.77 | 21.9795 | 20.77 | 21.36 | 3,460.3197 | +0.605 (+2.91%) | 1,411,223 |
18 Dec 2019 | USD | 19.5 | 21.75 | 19.5 | 20.755 | 3,362.3097 | -0.995 (-4.57%) | 1,446,709 |
17 Dec 2019 | USD | 21.86 | 22.17 | 21.3028 | 21.75 | 3,523.4997 | -0.19 (-0.87%) | 310,365 |
16 Dec 2019 | USD | 21 | 22.4453 | 20.85 | 21.94 | 3,554.2797 | +1.23 (+5.94%) | 417,799 |
13 Dec 2019 | USD | 20.18 | 21.41 | 20.18 | 20.71 | 3,355.0197 | +0.56 (+2.78%) | 206,124 |
12 Dec 2019 | USD | 20.52 | 21.59 | 20 | 20.15 | 3,264.2997 | +0.23 (+1.15%) | 502,208 |
11 Dec 2019 | USD | 18.59 | 20.58 | 17.66 | 19.92 | 3,227.0397 | +1.35 (+7.27%) | 1,256,400 |
10 Dec 2019 | USD | 17.52 | 18.61 | 17.33 | 18.57 | 3,008.3398 | +1 (+5.69%) | 272,083 |
9 Dec 2019 | USD | 18.29 | 18.62 | 17.45 | 17.57 | 2,846.3398 | -0.6 (-3.30%) | 268,179 |
6 Dec 2019 | USD | 17.46 | 18.335 | 17.17 | 18.17 | 2,943.5398 | +0.4 (+2.25%) | 349,274 |
5 Dec 2019 | USD | 17.98 | 17.98 | 17.13 | 17.77 | 2,878.7398 | -0.19 (-1.06%) | 417,111 |
4 Dec 2019 | USD | 18.2 | 18.2 | 17.22 | 17.96 | 2,909.5198 | -0.36 (-1.97%) | 281,132 |
3 Dec 2019 | USD | 17.89 | 18.6347 | 17.1021 | 18.32 | 2,967.8398 | +1.18 (+6.88%) | 667,880 |
2 Dec 2019 | USD | 16.07 | 17.18 | 15.95 | 17.14 | 2,776.6798 | +1.14 (+7.12%) | 422,746 |
29 Nov 2019 | USD | 15.55 | 16.375 | 15.4 | 16 | 2,591.9998 | +0.45 (+2.89%) | 176,135 |
28 Nov 2019 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 2,519.0998 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 15.36 | 15.61 | 14.23 | 15.55 | 2,519.0998 | +0.3 (+1.97%) | 162,472 |
26 Nov 2019 | USD | 15.14 | 15.62 | 14.82 | 15.25 | 2,470.4998 | +0.175 (+1.16%) | 625,492 |
25 Nov 2019 | USD | 15.12 | 15.33 | 14.57 | 15.075 | 2,442.1498 | +0.145 (+0.97%) | 188,674 |
22 Nov 2019 | USD | 14.37 | 15.1 | 14.31 | 14.93 | 2,418.6598 | +0.58 (+4.04%) | 195,086 |
21 Nov 2019 | USD | 14.46 | 14.46 | 13.89 | 14.35 | 2,324.6998 | -0.07 (-0.49%) | 193,198 |
20 Nov 2019 | USD | 14.13 | 14.62 | 14.04 | 14.42 | 2,336.0398 | +0.27 (+1.91%) | 349,023 |
19 Nov 2019 | USD | 13.75 | 14.52 | 13.69 | 14.15 | 2,292.2998 | +0.48 (+3.51%) | 669,672 |
18 Nov 2019 | USD | 13.48 | 13.71 | 13.28 | 13.67 | 2,214.5398 | +0.22 (+1.64%) | 249,253 |
15 Nov 2019 | USD | 13.39 | 13.51 | 12.9001 | 13.45 | 2,178.8998 | +0.12 (+0.90%) | 209,803 |
14 Nov 2019 | USD | 12.09 | 13.545 | 11.92 | 13.33 | 2,159.4598 | +1.24 (+10.26%) | 479,668 |
13 Nov 2019 | USD | 11.47 | 12.7 | 11.1 | 12.09 | 1,958.5798 | +0.62 (+5.41%) | 250,735 |
12 Nov 2019 | USD | 11.43 | 11.72 | 11.23 | 11.47 | 1,858.1399 | +0.05 (+0.44%) | 114,806 |
11 Nov 2019 | USD | 11.46 | 11.71 | 11.05 | 11.42 | 1,850.0399 | -0.03 (-0.26%) | 152,087 |
8 Nov 2019 | USD | 11.87 | 11.89 | 11.26 | 11.45 | 1,854.8999 | -0.44 (-3.70%) | 171,088 |