Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 19.1 | 19.61 | 18.77 | 19.15 | 19.15 | +0.17 (+0.90%) | 922,994 |
24 Jan 2019 | USD | 18.61 | 19.26 | 18.53 | 18.98 | 18.98 | +0.37 (+1.99%) | 437,143 |
23 Jan 2019 | USD | 18.58 | 19 | 18.41 | 18.61 | 18.61 | +0.08 (+0.43%) | 683,965 |
22 Jan 2019 | USD | 18.47 | 19 | 18.07 | 18.53 | 18.53 | -0.1 (-0.54%) | 1,101,234 |
21 Jan 2019 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 18.28 | 18.77 | 18.22 | 18.63 | 18.63 | +0.44 (+2.42%) | 417,409 |
17 Jan 2019 | USD | 17.59 | 18.37 | 17.52 | 18.19 | 18.19 | +0.46 (+2.59%) | 612,603 |
16 Jan 2019 | USD | 17.59 | 18.03 | 17.51 | 17.73 | 17.73 | +0.14 (+0.80%) | 216,516 |
15 Jan 2019 | USD | 18.02 | 18.02 | 17.35 | 17.59 | 17.59 | -0.43 (-2.39%) | 277,179 |
14 Jan 2019 | USD | 17.8 | 18.43 | 17.61 | 18.02 | 18.02 | +0.05 (+0.28%) | 478,006 |
11 Jan 2019 | USD | 18.38 | 18.47 | 17.55 | 17.97 | 17.97 | -0.71 (-3.80%) | 626,727 |
10 Jan 2019 | USD | 18.34 | 18.7 | 17.87 | 18.68 | 18.68 | +0.24 (+1.30%) | 524,696 |
9 Jan 2019 | USD | 17.8 | 18.49 | 17.61 | 18.44 | 18.44 | +0.79 (+4.48%) | 783,477 |
8 Jan 2019 | USD | 17.69 | 17.7522 | 17.23 | 17.65 | 17.65 | +0.09 (+0.51%) | 785,263 |
7 Jan 2019 | USD | 16.65 | 17.67 | 16.3533 | 17.56 | 17.56 | +1.07 (+6.49%) | 1,059,208 |
4 Jan 2019 | USD | 15.88 | 16.63 | 15.7 | 16.49 | 16.49 | +0.93 (+5.98%) | 562,973 |
3 Jan 2019 | USD | 15.52 | 15.76 | 14.91 | 15.56 | 15.56 | -0.13 (-0.83%) | 551,411 |
2 Jan 2019 | USD | 14.6 | 15.87 | 14.4 | 15.69 | 15.69 | +0.83 (+5.59%) | 638,745 |
1 Jan 2019 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 15.22 | 15.23 | 14.54 | 14.86 | 14.86 | -0.31 (-2.04%) | 328,257 |
28 Dec 2018 | USD | 14.89 | 15.47 | 14.62 | 15.17 | 15.17 | +0.34 (+2.29%) | 826,561 |
27 Dec 2018 | USD | 14.41 | 14.95 | 14.41 | 14.83 | 14.83 | +0.24 (+1.64%) | 443,920 |
26 Dec 2018 | USD | 14.01 | 14.71 | 13.61 | 14.59 | 14.59 | +0.64 (+4.59%) | 1,022,388 |
24 Dec 2018 | USD | 14.46 | 14.46 | 13.84 | 13.95 | 13.95 | -0.71 (-4.84%) | 419,653 |
21 Dec 2018 | USD | 15.47 | 15.47 | 14.61 | 14.66 | 14.66 | -0.81 (-5.24%) | 1,190,997 |
20 Dec 2018 | USD | 16.16 | 16.25 | 15.37 | 15.47 | 15.47 | -0.7 (-4.33%) | 830,209 |
19 Dec 2018 | USD | 16.79 | 17.1 | 16.02 | 16.17 | 16.17 | -0.73 (-4.32%) | 550,838 |
18 Dec 2018 | USD | 16.84 | 17.48 | 16.65 | 16.9 | 16.9 | +0.42 (+2.55%) | 908,736 |
17 Dec 2018 | USD | 15.69 | 17.01 | 15.49 | 16.48 | 16.48 | +0.7 (+4.44%) | 2,200,970 |
14 Dec 2018 | USD | 14.9 | 16.4 | 14.9 | 15.78 | 15.78 | +0.91 (+6.12%) | 1,579,052 |