Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 16.12 | 16.21 | 15.933 | 16.13 | 16.13 | +0.02 (+0.12%) | 1,233,879 |
19 Dec 2019 | USD | 15.39 | 16.13 | 15.22 | 16.11 | 16.11 | +0.76 (+4.95%) | 1,013,261 |
18 Dec 2019 | USD | 15.49 | 15.7 | 15.22 | 15.35 | 15.35 | -0.15 (-0.97%) | 571,505 |
17 Dec 2019 | USD | 15.18 | 15.51 | 14.94 | 15.5 | 15.5 | +0.32 (+2.11%) | 602,462 |
16 Dec 2019 | USD | 15.22 | 15.52 | 15.06 | 15.18 | 15.18 | +0.03 (+0.20%) | 655,748 |
13 Dec 2019 | USD | 14.92 | 15.2 | 14.72 | 15.15 | 15.15 | +0.2 (+1.34%) | 518,089 |
12 Dec 2019 | USD | 14.49 | 15.02 | 14.31 | 14.95 | 14.95 | +0.33 (+2.26%) | 676,304 |
11 Dec 2019 | USD | 14.67 | 14.75 | 14.31 | 14.62 | 14.62 | -0.1 (-0.68%) | 808,378 |
10 Dec 2019 | USD | 15.22 | 15.27 | 14.67 | 14.72 | 14.72 | -0.5 (-3.29%) | 1,023,824 |
9 Dec 2019 | USD | 15.02 | 15.44 | 15.02 | 15.22 | 15.22 | +0.21 (+1.40%) | 795,178 |
6 Dec 2019 | USD | 14.58 | 15.14 | 14.58 | 15.01 | 15.01 | +0.48 (+3.30%) | 813,889 |
5 Dec 2019 | USD | 14.75 | 15.15 | 14.41 | 14.53 | 14.53 | -0.08 (-0.55%) | 934,378 |
4 Dec 2019 | USD | 14.34 | 14.66 | 14.3 | 14.61 | 14.61 | +0.39 (+2.74%) | 763,444 |
3 Dec 2019 | USD | 14.23 | 14.35 | 13.8 | 14.22 | 14.22 | -0.22 (-1.52%) | 777,540 |
2 Dec 2019 | USD | 14.49 | 14.84 | 14.1793 | 14.44 | 14.44 | +0.17 (+1.19%) | 798,706 |
29 Nov 2019 | USD | 14.16 | 14.44 | 14.02 | 14.27 | 14.27 | 0.0 (0.0%) | 292,619 |
28 Nov 2019 | USD | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 14.38 | 14.4 | 13.91 | 14.27 | 14.27 | -0.03 (-0.21%) | 610,665 |
26 Nov 2019 | USD | 14.08 | 14.51 | 13.91 | 14.3 | 14.3 | +0.28 (+2.00%) | 878,689 |
25 Nov 2019 | USD | 14.9 | 14.9773 | 13.87 | 14.02 | 14.02 | -0.89 (-5.97%) | 1,433,400 |
22 Nov 2019 | USD | 14.23 | 14.96 | 14.04 | 14.91 | 14.91 | +1.155 (+8.40%) | 1,085,940 |
21 Nov 2019 | USD | 13.88 | 14.19 | 13.71 | 13.755 | 13.755 | -0.095 (-0.69%) | 575,382 |
20 Nov 2019 | USD | 14 | 14.07 | 13.73 | 13.85 | 13.85 | -0.2 (-1.42%) | 1,010,883 |
19 Nov 2019 | USD | 14.4 | 14.5 | 13.97 | 14.05 | 14.05 | -0.27 (-1.89%) | 616,460 |
18 Nov 2019 | USD | 14.4 | 14.4658 | 14 | 14.32 | 14.32 | -0.04 (-0.28%) | 815,312 |
15 Nov 2019 | USD | 14.28 | 14.68 | 14.12 | 14.36 | 14.36 | +0.3 (+2.13%) | 984,919 |
14 Nov 2019 | USD | 14.19 | 14.32 | 14.04 | 14.06 | 14.06 | -0.1 (-0.71%) | 914,435 |
13 Nov 2019 | USD | 14.42 | 14.4333 | 13.95 | 14.16 | 14.16 | -0.36 (-2.48%) | 1,005,093 |
12 Nov 2019 | USD | 14.5 | 14.66 | 14.23 | 14.52 | 14.52 | +0.13 (+0.90%) | 541,322 |
11 Nov 2019 | USD | 14.1 | 14.61 | 14.04 | 14.39 | 14.39 | +0.14 (+0.98%) | 778,486 |