Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 15.49 | 15.49 | 15.395 | 15.44 | 15.44 | -0.636 (-3.96%) | 3,838 |
4 Jul 2019 | USD | 16.076 | 16.076 | 16.076 | 16.076 | 16.076 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 16.13 | 16.15 | 16.07 | 16.076 | 16.076 | +0.077 (+0.48%) | 4,429 |
2 Jul 2019 | USD | 16.036 | 16.06 | 15.9854 | 15.999 | 15.999 | -0.191 (-1.18%) | 7,394 |
1 Jul 2019 | USD | 16.356 | 16.356 | 16.11 | 16.19 | 16.19 | +0.08 (+0.50%) | 9,906 |
28 Jun 2019 | USD | 16.06 | 16.14 | 16.012 | 16.11 | 16.11 | +0.08 (+0.50%) | 9,275 |
27 Jun 2019 | USD | 16.08 | 16.1 | 15.98 | 16.03 | 16.03 | -0.03 (-0.19%) | 8,008 |
26 Jun 2019 | USD | 16.072 | 16.088 | 16.033 | 16.06 | 16.06 | +0.044 (+0.27%) | 8,446 |
25 Jun 2019 | USD | 16.11 | 16.19 | 16.016 | 16.016 | 16.016 | +0.106 (+0.67%) | 15,547 |
24 Jun 2019 | USD | 15.912 | 15.92 | 15.88 | 15.91 | 15.91 | -0.03 (-0.19%) | 39,444 |
21 Jun 2019 | USD | 15.965 | 15.98 | 15.867 | 15.94 | 15.94 | -0.09 (-0.56%) | 4,342 |
20 Jun 2019 | USD | 16.116 | 16.13 | 15.94 | 16.03 | 16.03 | +0.08 (+0.50%) | 10,691 |
19 Jun 2019 | USD | 15.998 | 16 | 15.84 | 15.95 | 15.95 | +0.26 (+1.66%) | 14,905 |
18 Jun 2019 | USD | 15.67 | 15.805 | 15.66 | 15.69 | 15.69 | +0.23 (+1.49%) | 17,208 |
17 Jun 2019 | USD | 15.31 | 15.46 | 15.31 | 15.46 | 15.46 | +0.02 (+0.13%) | 3,759 |
14 Jun 2019 | USD | 15.372 | 15.44 | 15.357 | 15.44 | 15.44 | -0.07 (-0.45%) | 7,202 |
13 Jun 2019 | USD | 15.532 | 15.61 | 15.49 | 15.51 | 15.51 | +0.22 (+1.44%) | 8,324 |
12 Jun 2019 | USD | 15.38 | 15.42 | 15.29 | 15.29 | 15.29 | -0.44 (-2.80%) | 41,734 |
11 Jun 2019 | USD | 15.79 | 15.79 | 15.64 | 15.73 | 15.73 | +0.38 (+2.48%) | 33,749 |
10 Jun 2019 | USD | 15.27 | 15.43 | 15.27 | 15.35 | 15.35 | +0.02 (+0.13%) | 13,956 |
7 Jun 2019 | USD | 15.36 | 15.42 | 15.33 | 15.33 | 15.33 | +0.15 (+0.99%) | 8,568 |
6 Jun 2019 | USD | 15.07 | 15.201 | 15.07 | 15.18 | 15.18 | -0.01 (-0.07%) | 7,526 |
5 Jun 2019 | USD | 15.16 | 15.19 | 15.138 | 15.19 | 15.19 | -0.16 (-1.04%) | 10,604 |
4 Jun 2019 | USD | 15.316 | 15.36 | 15.26 | 15.35 | 15.35 | +0.5 (+3.37%) | 16,775 |
3 Jun 2019 | USD | 14.866 | 14.97 | 14.83 | 14.85 | 14.85 | +0.07 (+0.47%) | 31,409 |
31 May 2019 | USD | 14.81 | 14.82 | 14.75 | 14.78 | 14.78 | -0.23 (-1.53%) | 11,405 |
30 May 2019 | USD | 14.96 | 15.01 | 14.91 | 15.01 | 15.01 | +0.23 (+1.56%) | 11,778 |
29 May 2019 | USD | 14.746 | 14.78 | 14.68 | 14.78 | 14.78 | -0.2 (-1.34%) | 14,047 |
28 May 2019 | USD | 15.18 | 15.18 | 14.96 | 14.98 | 14.98 | -0.21 (-1.38%) | 7,263 |
27 May 2019 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |