Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 17.47 | 17.88 | 17.4045 | 17.6 | 17.6 | +0.37 (+2.15%) | 237,068 |
4 Sep 2019 | USD | 17.2 | 17.57 | 17.2 | 17.23 | 17.23 | +0.25 (+1.47%) | 192,056 |
3 Sep 2019 | USD | 17.37 | 17.42 | 16.85 | 16.98 | 16.98 | -0.57 (-3.25%) | 338,353 |
2 Sep 2019 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 17.13 | 17.57 | 17.1 | 17.55 | 17.55 | +0.54 (+3.17%) | 357,449 |
29 Aug 2019 | USD | 17.01 | 17.31 | 16.98 | 17.01 | 17.01 | +0.19 (+1.13%) | 161,635 |
28 Aug 2019 | USD | 16.66 | 16.99 | 16.51 | 16.82 | 16.82 | +0.09 (+0.54%) | 193,093 |
27 Aug 2019 | USD | 17.16 | 17.32 | 16.57 | 16.73 | 16.73 | -0.32 (-1.88%) | 263,317 |
26 Aug 2019 | USD | 17.26 | 17.3462 | 16.93 | 17.05 | 17.05 | -0.07 (-0.41%) | 229,125 |
23 Aug 2019 | USD | 17.41 | 17.56 | 16.68 | 17.12 | 17.12 | -0.44 (-2.51%) | 406,589 |
22 Aug 2019 | USD | 17.67 | 17.8 | 17.46 | 17.56 | 17.56 | -0.14 (-0.79%) | 289,088 |
21 Aug 2019 | USD | 17.78 | 17.86 | 17.64 | 17.7 | 17.7 | +0.09 (+0.51%) | 379,651 |
20 Aug 2019 | USD | 17.75 | 17.85 | 17.53 | 17.61 | 17.61 | -0.24 (-1.34%) | 170,180 |
19 Aug 2019 | USD | 18.04 | 18.23 | 17.82 | 17.85 | 17.85 | -0.01 (-0.06%) | 402,286 |
16 Aug 2019 | USD | 17.74 | 18.03 | 17.71 | 17.86 | 17.86 | +0.28 (+1.59%) | 354,632 |
15 Aug 2019 | USD | 17.88 | 18.1807 | 17.55 | 17.58 | 17.58 | -0.25 (-1.40%) | 690,166 |
14 Aug 2019 | USD | 18.15 | 18.15 | 17.59 | 17.83 | 17.83 | -0.62 (-3.36%) | 1,559,270 |
13 Aug 2019 | USD | 18.77 | 19.17 | 18.44 | 18.45 | 18.45 | -0.37 (-1.97%) | 466,992 |
12 Aug 2019 | USD | 19.22 | 19.22 | 18.82 | 18.82 | 18.82 | -0.52 (-2.69%) | 265,341 |
9 Aug 2019 | USD | 19.57 | 19.66 | 19.13 | 19.34 | 19.34 | -0.43 (-2.18%) | 494,181 |
8 Aug 2019 | USD | 19.92 | 20.44 | 19.76 | 19.77 | 19.77 | +0.03 (+0.15%) | 571,065 |
7 Aug 2019 | USD | 18.69 | 20.32 | 18.12 | 19.74 | 19.74 | -0.72 (-3.52%) | 1,285,642 |
6 Aug 2019 | USD | 20.35 | 20.58 | 20.16 | 20.46 | 20.46 | +0.15 (+0.74%) | 317,787 |
5 Aug 2019 | USD | 20.91 | 21.1182 | 20.13 | 20.31 | 20.31 | -0.88 (-4.15%) | 468,671 |
2 Aug 2019 | USD | 21.34 | 21.41 | 20.755 | 21.19 | 21.19 | -0.33 (-1.53%) | 234,338 |
1 Aug 2019 | USD | 22.08 | 22.17 | 21.32 | 21.52 | 21.52 | -0.51 (-2.32%) | 494,680 |
31 Jul 2019 | USD | 22.07 | 22.405 | 21.83 | 22.03 | 22.03 | -0.11 (-0.50%) | 429,446 |
30 Jul 2019 | USD | 21.69 | 22.16 | 21.61 | 22.14 | 22.14 | +0.34 (+1.56%) | 269,245 |
29 Jul 2019 | USD | 22.28 | 22.2913 | 21.72 | 21.8 | 21.8 | -0.47 (-2.11%) | 369,267 |
26 Jul 2019 | USD | 22.17 | 22.34 | 21.95 | 22.27 | 22.27 | +0.24 (+1.09%) | 195,629 |