Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 19.8 | 20.12 | 17.9 | 18.05 | 18.05 | -1.67 (-8.47%) | 6,400,769 |
6 May 2019 | USD | 19.15 | 19.86 | 19 | 19.72 | 19.72 | +0.11 (+0.56%) | 4,168,199 |
3 May 2019 | USD | 19.18 | 19.8127 | 19.09 | 19.61 | 19.61 | +0.52 (+2.72%) | 2,824,339 |
2 May 2019 | USD | 17.87 | 19.16 | 17.83 | 19.09 | 19.09 | +0.69 (+3.75%) | 3,915,579 |
1 May 2019 | USD | 18.38 | 18.89 | 18.13 | 18.4 | 18.4 | +0.22 (+1.21%) | 3,094,044 |
30 Apr 2019 | USD | 18.24 | 18.33 | 17.73 | 18.18 | 18.18 | -0.06 (-0.33%) | 1,630,283 |
29 Apr 2019 | USD | 18.51 | 18.69 | 18.18 | 18.24 | 18.24 | -0.28 (-1.51%) | 1,724,614 |
26 Apr 2019 | USD | 17.92 | 18.59 | 17.85 | 18.52 | 18.52 | +0.58 (+3.23%) | 1,477,688 |
25 Apr 2019 | USD | 18.17 | 18.25 | 17.76 | 17.94 | 17.94 | -0.33 (-1.81%) | 1,494,113 |
24 Apr 2019 | USD | 18.07 | 18.35 | 17.75 | 18.27 | 18.27 | +0.25 (+1.39%) | 1,918,963 |
23 Apr 2019 | USD | 17.49 | 18.17 | 17.41 | 18.02 | 18.02 | +0.54 (+3.09%) | 2,276,349 |
22 Apr 2019 | USD | 17.29 | 17.54 | 17.1093 | 17.48 | 17.48 | +0.16 (+0.92%) | 2,514,471 |
19 Apr 2019 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 17.11 | 17.58 | 17.11 | 17.32 | 17.32 | +0.25 (+1.46%) | 1,425,046 |
17 Apr 2019 | USD | 17.41 | 17.76 | 17.04 | 17.07 | 17.07 | -0.19 (-1.10%) | 1,945,352 |
16 Apr 2019 | USD | 17.21 | 17.37 | 16.68 | 17.26 | 17.26 | -0.01 (-0.06%) | 2,150,811 |
15 Apr 2019 | USD | 18.03 | 18.1 | 17.2 | 17.27 | 17.27 | -0.79 (-4.37%) | 1,960,665 |
12 Apr 2019 | USD | 17.89 | 18.52 | 17.735 | 18.06 | 18.06 | +0.43 (+2.44%) | 3,215,754 |
11 Apr 2019 | USD | 17.64 | 17.81 | 17.53 | 17.63 | 17.63 | +0.06 (+0.34%) | 1,326,460 |
10 Apr 2019 | USD | 17.72 | 17.72 | 17.305 | 17.57 | 17.57 | -0.14 (-0.79%) | 1,420,642 |
9 Apr 2019 | USD | 17.44 | 17.84 | 17.34 | 17.71 | 17.71 | +0.2 (+1.14%) | 1,865,227 |
8 Apr 2019 | USD | 17.92 | 18.1159 | 17.2899 | 17.51 | 17.51 | -0.56 (-3.10%) | 2,686,875 |
5 Apr 2019 | USD | 18.4 | 18.56 | 18.03 | 18.07 | 18.07 | -0.23 (-1.26%) | 2,466,529 |
4 Apr 2019 | USD | 17.86 | 18.34 | 17.76 | 18.3 | 18.3 | +0.48 (+2.69%) | 2,389,531 |
3 Apr 2019 | USD | 17.57 | 18.14 | 17.43 | 17.82 | 17.82 | +0.38 (+2.18%) | 2,832,225 |
2 Apr 2019 | USD | 17.51 | 17.81 | 17.3 | 17.44 | 17.44 | 0.0 (0.0%) | 2,078,871 |
1 Apr 2019 | USD | 17.49 | 17.85 | 17.41 | 17.44 | 17.44 | +0.07 (+0.40%) | 2,198,681 |
29 Mar 2019 | USD | 17.4 | 17.74 | 17.32 | 17.37 | 17.37 | +0.02 (+0.12%) | 2,279,979 |
28 Mar 2019 | USD | 17.12 | 17.43 | 17.005 | 17.35 | 17.35 | +0.28 (+1.64%) | 1,821,620 |
27 Mar 2019 | USD | 16.95 | 17.21 | 16.68 | 17.07 | 17.07 | +0.07 (+0.41%) | 2,273,031 |