Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 18.37 | 18.66 | 18.13 | 18.17 | 18.17 | -0.19 (-1.03%) | 67,183 |
7 Nov 2019 | USD | 18.46 | 18.66 | 18.29 | 18.36 | 18.36 | 0.0 (0.0%) | 79,752 |
6 Nov 2019 | USD | 18.62 | 18.65 | 18.34 | 18.36 | 18.36 | -0.28 (-1.50%) | 94,873 |
5 Nov 2019 | USD | 18.52 | 18.705 | 18.38 | 18.64 | 18.64 | +0.2 (+1.08%) | 82,043 |
4 Nov 2019 | USD | 18.42 | 18.48 | 18.27 | 18.44 | 18.44 | +0.05 (+0.27%) | 66,465 |
1 Nov 2019 | USD | 18.61 | 18.82 | 18.24 | 18.39 | 18.39 | -0.16 (-0.86%) | 110,475 |
31 Oct 2019 | USD | 18.68 | 18.95 | 18.27 | 18.55 | 18.55 | +0.02 (+0.11%) | 116,338 |
30 Oct 2019 | USD | 18.28 | 18.56 | 17.88 | 18.53 | 18.53 | +0.16 (+0.87%) | 100,354 |
29 Oct 2019 | USD | 18.28 | 18.41 | 18.1384 | 18.37 | 18.37 | +0.08 (+0.44%) | 91,582 |
28 Oct 2019 | USD | 17.76 | 18.35 | 17.75 | 18.29 | 18.29 | +0.5 (+2.81%) | 160,375 |
25 Oct 2019 | USD | 17.72 | 17.95 | 17.63 | 17.79 | 17.79 | +0.04 (+0.23%) | 60,642 |
24 Oct 2019 | USD | 18.37 | 18.37 | 17.69 | 17.75 | 17.75 | -0.62 (-3.38%) | 87,673 |
23 Oct 2019 | USD | 18.41 | 18.55 | 18.0544 | 18.37 | 18.37 | -0.08 (-0.43%) | 58,684 |
22 Oct 2019 | USD | 18.5 | 18.63 | 18.41 | 18.45 | 18.45 | -0.07 (-0.38%) | 65,019 |
21 Oct 2019 | USD | 18.36 | 18.55 | 18.36 | 18.52 | 18.52 | +0.22 (+1.20%) | 97,451 |
18 Oct 2019 | USD | 17.99 | 18.37 | 17.99 | 18.3 | 18.3 | +0.22 (+1.22%) | 80,272 |
17 Oct 2019 | USD | 17.86 | 18.1 | 17.86 | 18.08 | 18.08 | +0.22 (+1.23%) | 85,260 |
16 Oct 2019 | USD | 17.5 | 17.86 | 17.49 | 17.86 | 17.86 | +0.31 (+1.77%) | 76,104 |
15 Oct 2019 | USD | 17.71 | 17.98 | 17.485 | 17.55 | 17.55 | -0.18 (-1.02%) | 116,494 |
14 Oct 2019 | USD | 17.41 | 17.75 | 17.4 | 17.73 | 17.73 | +0.26 (+1.49%) | 75,493 |
11 Oct 2019 | USD | 17.46 | 17.67 | 17.46 | 17.47 | 17.47 | +0.24 (+1.39%) | 115,858 |
10 Oct 2019 | USD | 17.24 | 17.43 | 17.2 | 17.23 | 17.23 | +0.02 (+0.12%) | 88,110 |
9 Oct 2019 | USD | 17.08 | 17.27 | 17.03 | 17.21 | 17.21 | +0.19 (+1.12%) | 95,904 |
8 Oct 2019 | USD | 16.89 | 17.16 | 16.8 | 17.02 | 17.02 | -0.02 (-0.12%) | 120,385 |
7 Oct 2019 | USD | 16.97 | 17.2 | 16.77 | 17.04 | 17.04 | +0.05 (+0.29%) | 260,523 |
4 Oct 2019 | USD | 16.86 | 17.12 | 16.81 | 16.99 | 16.99 | +0.12 (+0.71%) | 147,450 |
3 Oct 2019 | USD | 16.79 | 16.99 | 16.69 | 16.87 | 16.87 | -0.03 (-0.18%) | 135,153 |
2 Oct 2019 | USD | 16.86 | 16.94 | 16.71 | 16.9 | 16.9 | -0.08 (-0.47%) | 157,018 |
1 Oct 2019 | USD | 17.15 | 17.29 | 16.895 | 16.98 | 16.98 | -0.15 (-0.88%) | 124,376 |
30 Sep 2019 | USD | 17.16 | 17.27 | 17.11 | 17.13 | 17.13 | -0.08 (-0.46%) | 129,267 |