Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 17.11 | 17.5 | 16.11 | 16.28 | 162.8 | -1.19 (-6.81%) | 15,210 |
12 Sep 2019 | USD | 15.61 | 17.5 | 14.6 | 17.47 | 174.7 | +1.95 (+12.56%) | 27,800 |
11 Sep 2019 | USD | 14.61 | 15.75 | 14.58 | 15.52 | 155.2 | +0.91 (+6.23%) | 10,910 |
10 Sep 2019 | USD | 14.81 | 14.95 | 14.5 | 14.61 | 146.1 | -0.23 (-1.55%) | 4,500 |
9 Sep 2019 | USD | 14.97 | 14.97 | 14.66 | 14.84 | 148.4 | +0.07 (+0.47%) | 2,870 |
6 Sep 2019 | USD | 14.44 | 15 | 14.44 | 14.77 | 147.7 | +0.42 (+2.93%) | 2,880 |
5 Sep 2019 | USD | 14.5 | 14.5 | 14.325 | 14.35 | 143.5 | -0.15 (-1.03%) | 5,470 |
4 Sep 2019 | USD | 14.46 | 14.5 | 14.37 | 14.5 | 145 | +0.08 (+0.55%) | 2,370 |
3 Sep 2019 | USD | 14.5 | 14.5 | 14.03 | 14.42 | 144.2 | -0.06 (-0.41%) | 3,650 |
2 Sep 2019 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 144.8 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 14.5 | 14.5 | 14.14 | 14.48 | 144.8 | +0.01 (+0.07%) | 1,800 |
29 Aug 2019 | USD | 14.5 | 14.5 | 14 | 14.47 | 144.7 | +0.19 (+1.33%) | 2,280 |
28 Aug 2019 | USD | 14.19 | 14.29 | 13.953 | 14.28 | 142.8 | +0.09 (+0.63%) | 6,250 |
27 Aug 2019 | USD | 14.2 | 14.2 | 13.8 | 14.19 | 141.9 | +0.2 (+1.43%) | 3,530 |
26 Aug 2019 | USD | 13.25 | 14 | 13.055 | 13.99 | 139.9 | +0.75 (+5.66%) | 7,890 |
23 Aug 2019 | USD | 13.44 | 13.782 | 13.01 | 13.24 | 132.4 | +0.04 (+0.30%) | 4,070 |
22 Aug 2019 | USD | 13.75 | 14.25 | 13.2 | 13.2 | 132 | -0.47 (-3.44%) | 9,160 |
21 Aug 2019 | USD | 11.64 | 13.88 | 11.22 | 13.67 | 136.7 | +2.27 (+19.91%) | 18,680 |
20 Aug 2019 | USD | 11.68 | 12.45 | 11.21 | 11.4 | 114 | -0.21 (-1.81%) | 910 |
19 Aug 2019 | USD | 11.45 | 12.53 | 11.35 | 11.61 | 116.1 | +0.08 (+0.69%) | 590 |
16 Aug 2019 | USD | 11.58 | 11.99 | 11.08 | 11.53 | 115.3 | -0.13 (-1.11%) | 860 |
15 Aug 2019 | USD | 11.38 | 11.95 | 10.815 | 11.66 | 116.6 | +0.28 (+2.46%) | 250 |
14 Aug 2019 | USD | 11.81 | 13.375 | 11.375 | 11.38 | 113.8 | -0.11 (-0.96%) | 1,780 |
13 Aug 2019 | USD | 10.9 | 11.75 | 10.9 | 11.49 | 114.9 | +0.56 (+5.12%) | 770 |
12 Aug 2019 | USD | 12.03 | 13.1 | 10.67 | 10.93 | 109.3 | -1.6 (-12.77%) | 1,370 |
9 Aug 2019 | USD | 13.05 | 13.49 | 12.14 | 12.53 | 125.3 | -0.48 (-3.69%) | 770 |
8 Aug 2019 | USD | 13.17 | 14.11 | 12.88 | 13.01 | 130.1 | -0.05 (-0.38%) | 1,400 |
7 Aug 2019 | USD | 13.15 | 14.135 | 12.9 | 13.06 | 130.6 | -0.18 (-1.36%) | 3,570 |
6 Aug 2019 | USD | 14.69 | 15.2 | 12.64 | 13.24 | 132.4 | +0.22 (+1.69%) | 2,300 |
5 Aug 2019 | USD | 13.711 | 13.711 | 13.01 | 13.02 | 130.2 | -0.4 (-2.98%) | 520 |