Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 17.32 | 17.37 | 16.95 | 17.07 | 17.07 | -0.26 (-1.50%) | 898,229 |
5 Jul 2019 | USD | 17.55 | 17.6 | 17.2601 | 17.33 | 17.33 | -0.36 (-2.04%) | 658,831 |
4 Jul 2019 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 17.38 | 17.79 | 17.38 | 17.69 | 17.69 | +0.31 (+1.78%) | 496,338 |
2 Jul 2019 | USD | 17.58 | 17.58 | 17.2075 | 17.38 | 17.38 | -0.19 (-1.08%) | 721,375 |
1 Jul 2019 | USD | 17.52 | 17.7619 | 17.34 | 17.57 | 17.57 | +0.39 (+2.27%) | 1,266,256 |
28 Jun 2019 | USD | 16.86 | 17.24 | 16.86 | 17.18 | 17.18 | +0.33 (+1.96%) | 4,161,513 |
27 Jun 2019 | USD | 16.43 | 16.94 | 16.41 | 16.85 | 16.85 | +0.53 (+3.25%) | 1,022,131 |
26 Jun 2019 | USD | 16.32 | 16.62 | 16.17 | 16.32 | 16.32 | +0.04 (+0.25%) | 1,593,893 |
25 Jun 2019 | USD | 16.21 | 16.53 | 16.03 | 16.28 | 16.28 | +0.17 (+1.06%) | 1,048,333 |
24 Jun 2019 | USD | 16.43 | 16.4806 | 16.1 | 16.11 | 16.11 | -0.32 (-1.95%) | 1,066,877 |
21 Jun 2019 | USD | 16.42 | 16.51 | 16.1773 | 16.43 | 16.43 | -0.08 (-0.48%) | 1,053,263 |
20 Jun 2019 | USD | 16.89 | 16.9825 | 16.45 | 16.51 | 16.51 | -0.12 (-0.72%) | 621,750 |
19 Jun 2019 | USD | 16.36 | 16.74 | 16.35 | 16.63 | 16.63 | +0.17 (+1.03%) | 972,365 |
18 Jun 2019 | USD | 16.26 | 16.64 | 16.26 | 16.46 | 16.46 | +0.3 (+1.86%) | 1,105,966 |
17 Jun 2019 | USD | 15.82 | 16.27 | 15.665 | 16.16 | 16.16 | +0.43 (+2.73%) | 1,228,691 |
14 Jun 2019 | USD | 15.83 | 16 | 15.68 | 15.73 | 15.73 | -0.11 (-0.69%) | 630,301 |
13 Jun 2019 | USD | 15.52 | 15.87 | 15.4783 | 15.84 | 15.84 | +0.38 (+2.46%) | 652,593 |
12 Jun 2019 | USD | 15.41 | 15.51 | 15.25 | 15.46 | 15.46 | +0.04 (+0.26%) | 580,452 |
11 Jun 2019 | USD | 15.63 | 15.72 | 15.185 | 15.42 | 15.42 | -0.05 (-0.32%) | 531,360 |
10 Jun 2019 | USD | 15.5 | 15.79 | 15.47 | 15.47 | 15.47 | -0.04 (-0.26%) | 447,225 |
7 Jun 2019 | USD | 15.47 | 15.57 | 15.34 | 15.51 | 15.51 | +0.16 (+1.04%) | 546,158 |
6 Jun 2019 | USD | 15.41 | 15.55 | 15.2 | 15.35 | 15.35 | -0.04 (-0.26%) | 1,070,458 |
5 Jun 2019 | USD | 15.7 | 15.7 | 15.19 | 15.39 | 15.39 | -0.23 (-1.47%) | 833,047 |
4 Jun 2019 | USD | 15.36 | 15.68 | 15.12 | 15.62 | 15.62 | +0.45 (+2.97%) | 595,750 |
3 Jun 2019 | USD | 14.75 | 15.4377 | 14.74 | 15.17 | 15.17 | +0.42 (+2.85%) | 1,337,703 |
31 May 2019 | USD | 14.86 | 14.99 | 14.67 | 14.75 | 14.75 | -0.31 (-2.06%) | 719,969 |
30 May 2019 | USD | 14.95 | 15.26 | 14.91 | 15.06 | 15.06 | +0.17 (+1.14%) | 1,622,521 |
29 May 2019 | USD | 14.94 | 14.99 | 14.65 | 14.89 | 14.89 | -0.15 (-1.00%) | 977,240 |
28 May 2019 | USD | 15.45 | 15.54 | 15.03 | 15.04 | 15.04 | -0.37 (-2.40%) | 903,445 |