Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 14.15 | 14.875 | 13.92 | 14.68 | 14.68 | +0.26 (+1.80%) | 496,632 |
1 Jan 2019 | USD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.3 | 14.5 | 14.15 | 14.42 | 14.42 | +0.26 (+1.84%) | 527,141 |
28 Dec 2018 | USD | 14.37 | 14.41 | 13.95 | 14.16 | 14.16 | -0.16 (-1.12%) | 838,395 |
27 Dec 2018 | USD | 14.06 | 14.39 | 13.52 | 14.32 | 14.32 | +0.07 (+0.49%) | 574,117 |
26 Dec 2018 | USD | 13.67 | 14.28 | 13.53 | 14.25 | 14.25 | +0.77 (+5.71%) | 742,543 |
24 Dec 2018 | USD | 13.25 | 14.03 | 13.145 | 13.48 | 13.48 | 0.0 (0.0%) | 491,004 |
21 Dec 2018 | USD | 14.61 | 14.61 | 13.33 | 13.48 | 13.48 | -0.97 (-6.71%) | 1,535,573 |
20 Dec 2018 | USD | 14.57 | 14.85 | 13.99 | 14.45 | 14.45 | -0.18 (-1.23%) | 1,219,220 |
19 Dec 2018 | USD | 15.22 | 15.53 | 14.27 | 14.63 | 14.63 | -0.6 (-3.94%) | 837,009 |
18 Dec 2018 | USD | 15 | 15.39 | 14.89 | 15.23 | 15.23 | +0.4 (+2.70%) | 1,093,969 |
17 Dec 2018 | USD | 15.96 | 15.96 | 14.68 | 14.83 | 14.83 | -1.2 (-7.49%) | 1,504,945 |
14 Dec 2018 | USD | 15.8 | 16.795 | 15.72 | 16.03 | 16.03 | -0.12 (-0.74%) | 773,918 |
13 Dec 2018 | USD | 16.44 | 16.7 | 15.94 | 16.15 | 16.15 | -0.29 (-1.76%) | 453,251 |
12 Dec 2018 | USD | 16.37 | 16.87 | 16.18 | 16.44 | 16.44 | +0.4 (+2.49%) | 654,821 |
11 Dec 2018 | USD | 16.97 | 17.06 | 15.78 | 16.04 | 16.04 | -0.56 (-3.37%) | 948,940 |
10 Dec 2018 | USD | 15.91 | 16.72 | 15.91 | 16.6 | 16.6 | +0.66 (+4.14%) | 635,343 |
7 Dec 2018 | USD | 16.94 | 17.164 | 15.84 | 15.94 | 15.94 | -1.13 (-6.62%) | 1,039,519 |
6 Dec 2018 | USD | 15.14 | 17.23 | 14.97 | 17.07 | 17.07 | +1.92 (+12.67%) | 2,250,080 |
4 Dec 2018 | USD | 16.02 | 16.1 | 15.11 | 15.15 | 15.15 | -0.92 (-5.72%) | 739,171 |
3 Dec 2018 | USD | 16.44 | 16.702 | 15.68 | 16.07 | 16.07 | -0.03 (-0.19%) | 639,036 |
30 Nov 2018 | USD | 16.06 | 16.29 | 15.82 | 16.1 | 16.1 | +0.05 (+0.31%) | 833,188 |
29 Nov 2018 | USD | 16 | 16.35 | 15.84 | 16.05 | 16.05 | -0.11 (-0.68%) | 616,343 |
28 Nov 2018 | USD | 15.38 | 16.25 | 15.27 | 16.16 | 16.16 | +0.95 (+6.25%) | 1,122,214 |
27 Nov 2018 | USD | 15.3 | 15.38 | 14.92 | 15.21 | 15.21 | -0.29 (-1.87%) | 552,334 |
26 Nov 2018 | USD | 14.9 | 15.56 | 14.75 | 15.5 | 15.5 | +0.79 (+5.37%) | 700,084 |
23 Nov 2018 | USD | 14.7 | 15.15 | 14.66 | 14.71 | 14.71 | -0.12 (-0.81%) | 341,306 |
22 Nov 2018 | USD | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 14.09 | 14.95 | 13.93 | 14.83 | 14.83 | +1.05 (+7.62%) | 780,383 |