Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 17.18 | 17.56 | 17.04 | 17.39 | 17.39 | +0.28 (+1.64%) | 83,950 |
15 Apr 2019 | USD | 17.32 | 17.65 | 16.8 | 17.11 | 17.11 | -0.11 (-0.64%) | 101,689 |
12 Apr 2019 | USD | 17.58 | 17.7899 | 16.87 | 17.22 | 17.22 | -0.22 (-1.26%) | 88,242 |
11 Apr 2019 | USD | 17.26 | 17.78 | 16.65 | 17.44 | 17.44 | +0.21 (+1.22%) | 172,504 |
10 Apr 2019 | USD | 17.37 | 17.55 | 17 | 17.23 | 17.23 | -0.08 (-0.46%) | 123,598 |
9 Apr 2019 | USD | 18.59 | 18.65 | 17.2 | 17.31 | 17.31 | -1.28 (-6.89%) | 288,422 |
8 Apr 2019 | USD | 19.51 | 19.73 | 18.51 | 18.59 | 18.59 | -1.15 (-5.83%) | 182,957 |
5 Apr 2019 | USD | 19.97 | 20.09 | 19.34 | 19.74 | 19.74 | -0.12 (-0.60%) | 130,998 |
4 Apr 2019 | USD | 20.62 | 20.65 | 19.1363 | 19.86 | 19.86 | -0.72 (-3.50%) | 138,917 |
3 Apr 2019 | USD | 20.93 | 21.34 | 19.9 | 20.58 | 20.58 | -0.08 (-0.39%) | 214,345 |
2 Apr 2019 | USD | 20.59 | 20.95 | 20.24 | 20.66 | 20.66 | -0.02 (-0.10%) | 109,817 |
1 Apr 2019 | USD | 21.9 | 21.9 | 20.3 | 20.68 | 20.68 | -0.99 (-4.57%) | 166,911 |
29 Mar 2019 | USD | 21.49 | 22.18 | 21.06 | 21.67 | 21.67 | +0.35 (+1.64%) | 121,179 |
28 Mar 2019 | USD | 20.84 | 21.51 | 20.82 | 21.32 | 21.32 | +0.59 (+2.85%) | 56,095 |
27 Mar 2019 | USD | 21.39 | 21.92 | 20.18 | 20.73 | 20.73 | -0.65 (-3.04%) | 117,762 |
26 Mar 2019 | USD | 22.21 | 22.85 | 21.0601 | 21.38 | 21.38 | -0.72 (-3.26%) | 119,848 |
25 Mar 2019 | USD | 21.47 | 22.5 | 20.49 | 22.1 | 22.1 | +0.5 (+2.31%) | 126,545 |
22 Mar 2019 | USD | 23.04 | 23.04 | 21.39 | 21.6 | 21.6 | -1.64 (-7.06%) | 124,775 |
21 Mar 2019 | USD | 23.15 | 23.49 | 22.0038 | 23.24 | 23.24 | -0.02 (-0.09%) | 130,198 |
20 Mar 2019 | USD | 23.48 | 23.5 | 22.4031 | 23.26 | 23.26 | -0.32 (-1.36%) | 121,575 |
19 Mar 2019 | USD | 22.07 | 23.96 | 22.07 | 23.58 | 23.58 | +1.49 (+6.75%) | 343,696 |
18 Mar 2019 | USD | 20.5 | 22.15 | 20.4 | 22.09 | 22.09 | +1.61 (+7.86%) | 227,982 |
15 Mar 2019 | USD | 20.5 | 21.01 | 20.1 | 20.48 | 20.48 | +0.48 (+2.40%) | 2,403,564 |
14 Mar 2019 | USD | 19.49 | 20.03 | 19.43 | 20 | 20 | +0.45 (+2.30%) | 253,529 |
13 Mar 2019 | USD | 19.47 | 20.2 | 19.15 | 19.55 | 19.55 | +0.09 (+0.46%) | 245,557 |
12 Mar 2019 | USD | 19.63 | 20.44 | 19.43 | 19.46 | 19.46 | -0.4 (-2.01%) | 123,609 |
11 Mar 2019 | USD | 19.75 | 20.74 | 19.02 | 19.86 | 19.86 | +0.13 (+0.66%) | 344,304 |
8 Mar 2019 | USD | 19.13 | 20.0805 | 18.78 | 19.73 | 19.73 | +0.48 (+2.49%) | 186,443 |
7 Mar 2019 | USD | 20.81 | 22.12 | 18.3 | 19.25 | 19.25 | -1.59 (-7.63%) | 410,695 |
6 Mar 2019 | USD | 20.59 | 21.29 | 19.63 | 20.84 | 20.84 | +0.33 (+1.61%) | 173,086 |