Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 14.44 | 14.53 | 14.41 | 14.53 | 14.53 | +0.05 (+0.35%) | 42,049 |
13 Jan 2020 | USD | 14.4 | 14.48 | 14.39 | 14.48 | 14.48 | +0.1 (+0.70%) | 47,671 |
10 Jan 2020 | USD | 14.23 | 14.38 | 14.23 | 14.38 | 14.38 | +0.16 (+1.13%) | 44,671 |
9 Jan 2020 | USD | 14.14 | 14.26 | 14.14 | 14.22 | 14.22 | +0.06 (+0.42%) | 69,406 |
8 Jan 2020 | USD | 14.15 | 14.21 | 14.09 | 14.16 | 14.16 | +0.01 (+0.07%) | 43,496 |
7 Jan 2020 | USD | 14.08 | 14.17 | 14.02 | 14.15 | 14.15 | +0.1 (+0.71%) | 55,121 |
6 Jan 2020 | USD | 13.97 | 14.1161 | 13.96 | 14.05 | 14.05 | +0.05 (+0.36%) | 65,147 |
3 Jan 2020 | USD | 13.92 | 14 | 13.88 | 14 | 14 | 0.0 (0.0%) | 64,724 |
2 Jan 2020 | USD | 14.09 | 14.1191 | 14 | 14 | 14 | +0.05 (+0.36%) | 97,177 |
31 Dec 2019 | USD | 13.88 | 13.99 | 13.8201 | 13.95 | 13.95 | +0.05 (+0.36%) | 48,776 |
30 Dec 2019 | USD | 14.06 | 14.0868 | 13.76 | 13.9 | 13.9 | -0.16 (-1.14%) | 41,820 |
27 Dec 2019 | USD | 14.23 | 14.23 | 14.03 | 14.06 | 14.06 | -0.18 (-1.26%) | 50,621 |
26 Dec 2019 | USD | 14.22 | 14.25 | 14.19 | 14.24 | 14.24 | +0.023 (+0.16%) | 16,220 |
25 Dec 2019 | USD | 14.2174 | 14.2174 | 14.2174 | 14.2174 | 14.2174 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.22 | 14.24 | 14.17 | 14.2174 | 14.2174 | -0.003 (-0.02%) | 22,971 |
23 Dec 2019 | USD | 14.22 | 14.2486 | 14.14 | 14.22 | 14.22 | +0.02 (+0.14%) | 26,663 |
20 Dec 2019 | USD | 14.2 | 14.24 | 14.1603 | 14.2 | 14.2 | +0.08 (+0.57%) | 28,010 |
19 Dec 2019 | USD | 14.12 | 14.15 | 13.91 | 14.12 | 14.12 | +0.01 (+0.07%) | 24,910 |
18 Dec 2019 | USD | 13.99 | 14.17 | 13.99 | 14.11 | 14.11 | +0.08 (+0.57%) | 21,598 |
17 Dec 2019 | USD | 13.87 | 14.04 | 13.84 | 14.03 | 14.03 | +0.16 (+1.15%) | 65,462 |
16 Dec 2019 | USD | 13.85 | 13.89 | 13.81 | 13.87 | 13.87 | +0.14 (+1.02%) | 80,353 |
13 Dec 2019 | USD | 13.71 | 13.7473 | 13.67 | 13.73 | 13.73 | 0.0 (0.0%) | 59,271 |
12 Dec 2019 | USD | 13.58 | 13.73 | 13.58 | 13.73 | 13.73 | +0.11 (+0.81%) | 53,614 |
11 Dec 2019 | USD | 13.72 | 13.75 | 13.57 | 13.62 | 13.62 | -0.02 (-0.15%) | 106,091 |
10 Dec 2019 | USD | 13.59 | 13.75 | 13.58 | 13.64 | 13.64 | +0.09 (+0.66%) | 71,600 |
9 Dec 2019 | USD | 13.39 | 13.55 | 13.39 | 13.55 | 13.55 | +0.13 (+0.97%) | 18,465 |
6 Dec 2019 | USD | 13.34 | 13.45 | 13.34 | 13.42 | 13.42 | +0.11 (+0.83%) | 10,599 |
5 Dec 2019 | USD | 13.3 | 13.4 | 13.29 | 13.31 | 13.31 | +0.03 (+0.23%) | 35,845 |
4 Dec 2019 | USD | 13.26 | 13.3 | 13.2493 | 13.28 | 13.28 | 0.0 (0.0%) | 19,658 |
3 Dec 2019 | USD | 13.25 | 13.28 | 13.15 | 13.28 | 13.28 | -0.03 (-0.23%) | 34,367 |