Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 13.2 | 13.88 | 13.2 | 13.79 | 137.9 | +0.51 (+3.84%) | 1,390 |
24 Oct 2019 | USD | 13.16 | 13.44 | 13.154 | 13.28 | 132.8 | +0.17 (+1.30%) | 830 |
23 Oct 2019 | USD | 12.96 | 13.15 | 12.95 | 13.11 | 131.1 | +0.17 (+1.31%) | 1,550 |
22 Oct 2019 | USD | 13.01 | 13.59 | 12.88 | 12.94 | 129.4 | -0.04 (-0.31%) | 1,590 |
21 Oct 2019 | USD | 13.05 | 13.38 | 12.8 | 12.98 | 129.8 | -0.02 (-0.15%) | 2,430 |
18 Oct 2019 | USD | 13.42 | 13.42 | 12.8 | 13 | 130 | -0.51 (-3.77%) | 3,290 |
17 Oct 2019 | USD | 13.3 | 13.615 | 13.28 | 13.51 | 135.1 | +0.27 (+2.04%) | 1,080 |
16 Oct 2019 | USD | 13.15 | 13.24 | 13 | 13.24 | 132.4 | +0.07 (+0.53%) | 1,440 |
15 Oct 2019 | USD | 13.05 | 13.52 | 13.004 | 13.17 | 131.7 | +0.17 (+1.31%) | 3,750 |
14 Oct 2019 | USD | 13.75 | 13.77 | 12.78 | 13 | 130 | -0.83 (-6.00%) | 4,210 |
11 Oct 2019 | USD | 13.95 | 14.14 | 13.66 | 13.83 | 138.3 | +0.05 (+0.36%) | 2,010 |
10 Oct 2019 | USD | 13.89 | 14.039 | 13.695 | 13.78 | 137.8 | -0.1 (-0.72%) | 1,670 |
9 Oct 2019 | USD | 13.76 | 14.3 | 13.62 | 13.88 | 138.8 | +0.27 (+1.98%) | 1,500 |
8 Oct 2019 | USD | 14.23 | 14.23 | 13.4 | 13.61 | 136.1 | -0.67 (-4.69%) | 3,180 |
7 Oct 2019 | USD | 14.12 | 14.46 | 13.91 | 14.28 | 142.8 | +0.28 (+2.00%) | 2,650 |
4 Oct 2019 | USD | 14.3 | 14.46 | 13.73 | 14 | 140 | -0.24 (-1.69%) | 1,760 |
3 Oct 2019 | USD | 14.09 | 14.42 | 14.08 | 14.24 | 142.4 | +0.01 (+0.07%) | 1,930 |
2 Oct 2019 | USD | 13.24 | 14.36 | 12.98 | 14.23 | 142.3 | +1.02 (+7.72%) | 6,800 |
1 Oct 2019 | USD | 13.69 | 13.74 | 13.06 | 13.21 | 132.1 | -0.45 (-3.29%) | 5,140 |
30 Sep 2019 | USD | 14.36 | 14.36 | 13.5 | 13.66 | 136.6 | -0.4 (-2.84%) | 7,910 |
27 Sep 2019 | USD | 14.38 | 14.46 | 14.04 | 14.06 | 140.6 | -0.15 (-1.06%) | 3,190 |
26 Sep 2019 | USD | 14.61 | 14.73 | 13.97 | 14.21 | 142.1 | -0.29 (-2.00%) | 6,490 |
25 Sep 2019 | USD | 14.61 | 14.91 | 14.25 | 14.5 | 145 | 0.0 (0.0%) | 5,180 |
24 Sep 2019 | USD | 15 | 15.04 | 14.25 | 14.5 | 145 | -0.25 (-1.69%) | 9,590 |
23 Sep 2019 | USD | 15 | 15.51 | 14.3 | 14.75 | 147.5 | +0.91 (+6.58%) | 35,100 |
20 Sep 2019 | USD | 14 | 14.49 | 13.78 | 13.84 | 138.4 | -0.16 (-1.14%) | 31,740 |
19 Sep 2019 | USD | 14.14 | 14.39 | 14 | 14 | 140 | -0.15 (-1.06%) | 6,280 |
18 Sep 2019 | USD | 14.86 | 15.24 | 14.07 | 14.15 | 141.5 | -1.28 (-8.30%) | 10,690 |
17 Sep 2019 | USD | 16.42 | 16.55 | 15.08 | 15.43 | 154.3 | -0.54 (-3.38%) | 4,110 |
16 Sep 2019 | USD | 15.87 | 16.22 | 15.031 | 15.97 | 159.7 | -0.31 (-1.90%) | 10,510 |