Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 17.06 | 17.11 | 16.81 | 17.01 | 17.01 | +0.03 (+0.18%) | 92,680 |
23 Jan 2019 | USD | 17.44 | 17.51 | 16.9 | 16.98 | 16.98 | -0.69 (-3.90%) | 70,588 |
22 Jan 2019 | USD | 18.24 | 18.44 | 17.53 | 17.67 | 17.67 | -0.8 (-4.33%) | 81,594 |
21 Jan 2019 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 18.1 | 18.49 | 17.96 | 18.47 | 18.47 | +0.51 (+2.84%) | 76,132 |
17 Jan 2019 | USD | 17.69 | 18.05 | 17.685 | 17.96 | 17.96 | +0.12 (+0.67%) | 58,234 |
16 Jan 2019 | USD | 17.57 | 17.97 | 17.49 | 17.84 | 17.84 | +0.32 (+1.83%) | 39,500 |
15 Jan 2019 | USD | 17.51 | 17.785 | 17.27 | 17.52 | 17.52 | +0.04 (+0.23%) | 30,491 |
14 Jan 2019 | USD | 17.48 | 17.59 | 17.2048 | 17.48 | 17.48 | -0.05 (-0.29%) | 80,016 |
11 Jan 2019 | USD | 17.33 | 17.68 | 17.235 | 17.53 | 17.53 | +0.03 (+0.17%) | 102,496 |
10 Jan 2019 | USD | 18.24 | 18.3 | 17.44 | 17.5 | 17.5 | -0.92 (-4.99%) | 129,794 |
9 Jan 2019 | USD | 19.04 | 19.41 | 18.365 | 18.42 | 18.42 | -0.55 (-2.90%) | 95,449 |
8 Jan 2019 | USD | 19.38 | 19.4 | 18.85 | 18.97 | 18.97 | -0.14 (-0.73%) | 87,016 |
7 Jan 2019 | USD | 18.8 | 19.38 | 18.8 | 19.11 | 19.11 | +0.35 (+1.87%) | 94,396 |
4 Jan 2019 | USD | 18.03 | 18.76 | 18.03 | 18.76 | 18.76 | +0.97 (+5.45%) | 86,109 |
3 Jan 2019 | USD | 17.73 | 18.05 | 17.42 | 17.79 | 17.79 | +0.09 (+0.51%) | 81,453 |
2 Jan 2019 | USD | 16.74 | 17.775 | 16.61 | 17.7 | 17.7 | +0.86 (+5.11%) | 116,290 |
1 Jan 2019 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 16.96 | 16.96 | 16.5 | 16.84 | 16.84 | +0.05 (+0.30%) | 74,435 |
28 Dec 2018 | USD | 16.97 | 17.385 | 16.63 | 16.79 | 16.79 | -0.11 (-0.65%) | 71,995 |
27 Dec 2018 | USD | 17.35 | 17.35 | 16.3 | 16.9 | 16.9 | -0.68 (-3.87%) | 147,489 |
26 Dec 2018 | USD | 16.8 | 17.61 | 16.78 | 17.58 | 17.58 | +0.84 (+5.02%) | 68,659 |
24 Dec 2018 | USD | 16.51 | 17.13 | 16.43 | 16.74 | 16.74 | +0.03 (+0.18%) | 85,239 |
21 Dec 2018 | USD | 16.84 | 17.4 | 16.69 | 16.71 | 16.71 | -0.13 (-0.77%) | 258,718 |
20 Dec 2018 | USD | 17.14 | 17.42 | 16.78 | 16.84 | 16.84 | -0.27 (-1.58%) | 109,878 |
19 Dec 2018 | USD | 17.18 | 17.82 | 16.94 | 17.11 | 17.11 | -0.06 (-0.35%) | 171,331 |
18 Dec 2018 | USD | 18 | 18.145 | 16.99 | 17.17 | 17.17 | -0.59 (-3.32%) | 116,644 |
17 Dec 2018 | USD | 18.44 | 18.67 | 17.67 | 17.76 | 17.76 | -0.58 (-3.16%) | 97,370 |
14 Dec 2018 | USD | 18.66 | 18.875 | 18.24 | 18.34 | 18.34 | -0.58 (-3.07%) | 189,557 |
13 Dec 2018 | USD | 18.77 | 19.44 | 18.502 | 18.92 | 18.92 | +0.3 (+1.61%) | 151,737 |