Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 14.46 | 14.46 | 14.2 | 14.25 | 14.25 | -0.12 (-0.84%) | 419,023 |
26 Dec 2019 | USD | 14.38 | 14.47 | 14.31 | 14.37 | 14.37 | -0.01 (-0.07%) | 272,724 |
25 Dec 2019 | USD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.28 | 14.4 | 14.23 | 14.38 | 14.38 | +0.02 (+0.14%) | 248,572 |
23 Dec 2019 | USD | 14.21 | 14.5 | 14.18 | 14.36 | 14.36 | +0.155 (+1.09%) | 1,063,299 |
20 Dec 2019 | USD | 14.24 | 14.265 | 14.11 | 14.205 | 14.205 | +0.045 (+0.32%) | 1,161,502 |
19 Dec 2019 | USD | 14.11 | 14.19 | 13.96 | 14.16 | 14.16 | +0.11 (+0.78%) | 904,327 |
18 Dec 2019 | USD | 14.1 | 14.2 | 13.86 | 14.05 | 14.05 | -0.01 (-0.07%) | 974,219 |
17 Dec 2019 | USD | 13.72 | 14.07 | 13.69 | 14.06 | 14.06 | +0.37 (+2.70%) | 820,005 |
16 Dec 2019 | USD | 13.87 | 13.95 | 13.67 | 13.69 | 13.69 | -0.07 (-0.51%) | 517,521 |
13 Dec 2019 | USD | 13.7 | 13.85 | 13.61 | 13.76 | 13.76 | +0.08 (+0.58%) | 584,355 |
12 Dec 2019 | USD | 13.38 | 13.72 | 13.37 | 13.68 | 13.68 | +0.32 (+2.40%) | 823,261 |
11 Dec 2019 | USD | 13.31 | 13.455 | 13.21 | 13.36 | 13.36 | +0.09 (+0.68%) | 446,554 |
10 Dec 2019 | USD | 13.29 | 13.47 | 13.14 | 13.27 | 13.27 | -0.03 (-0.23%) | 631,556 |
9 Dec 2019 | USD | 12.91 | 13.41 | 12.91 | 13.3 | 13.3 | +0.39 (+3.02%) | 1,269,681 |
6 Dec 2019 | USD | 13.05 | 13.1 | 12.84 | 12.91 | 12.91 | -0.06 (-0.46%) | 912,952 |
5 Dec 2019 | USD | 13.1 | 13.17 | 12.91 | 12.97 | 12.97 | -0.1 (-0.77%) | 497,383 |
4 Dec 2019 | USD | 13 | 13.12 | 12.76 | 13.07 | 13.07 | +0.1 (+0.77%) | 705,025 |
3 Dec 2019 | USD | 12.75 | 13.025 | 12.65 | 12.97 | 12.97 | +0.09 (+0.70%) | 1,555,342 |
2 Dec 2019 | USD | 13.46 | 13.5 | 12.815 | 12.88 | 12.88 | -0.6 (-4.45%) | 782,556 |
29 Nov 2019 | USD | 13.19 | 13.54 | 13.115 | 13.48 | 13.48 | +0.39 (+2.98%) | 629,459 |
28 Nov 2019 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 12.81 | 13.1 | 12.74 | 13.09 | 13.09 | +0.35 (+2.75%) | 426,353 |
26 Nov 2019 | USD | 12.81 | 12.96 | 12.62 | 12.74 | 12.74 | -0.14 (-1.09%) | 718,681 |
25 Nov 2019 | USD | 12.61 | 12.97 | 12.61 | 12.88 | 12.88 | +0.36 (+2.88%) | 665,076 |
22 Nov 2019 | USD | 12.68 | 12.77 | 12.46 | 12.52 | 12.52 | -0.07 (-0.56%) | 515,097 |
21 Nov 2019 | USD | 12.65 | 12.73 | 12.47 | 12.59 | 12.59 | 0.0 (0.0%) | 589,161 |
20 Nov 2019 | USD | 12.47 | 12.66 | 12.39 | 12.59 | 12.59 | +0.1 (+0.80%) | 722,429 |
19 Nov 2019 | USD | 12.5 | 12.59 | 12.425 | 12.49 | 12.49 | -0.02 (-0.16%) | 631,680 |
18 Nov 2019 | USD | 12.4 | 12.53 | 12.34 | 12.51 | 12.51 | +0.07 (+0.56%) | 392,660 |