Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 14.67 | 14.94 | 14.6 | 14.75 | 14.75 | +0.24 (+1.65%) | 268,835 |
9 Jul 2019 | USD | 14.86 | 14.92 | 14.44 | 14.51 | 14.51 | -0.42 (-2.81%) | 712,755 |
8 Jul 2019 | USD | 15.21 | 15.43 | 14.82 | 14.93 | 14.93 | -0.33 (-2.16%) | 234,140 |
5 Jul 2019 | USD | 15.16 | 15.35 | 15 | 15.26 | 15.26 | -0.08 (-0.52%) | 90,884 |
4 Jul 2019 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 15.28 | 15.37 | 15.05 | 15.34 | 15.34 | +0.06 (+0.39%) | 80,280 |
2 Jul 2019 | USD | 15.56 | 15.56 | 15.08 | 15.28 | 15.28 | -0.29 (-1.86%) | 89,228 |
1 Jul 2019 | USD | 15.58 | 16 | 15.45 | 15.57 | 15.57 | +0.25 (+1.63%) | 245,688 |
28 Jun 2019 | USD | 15.3 | 15.54 | 15.22 | 15.32 | 15.32 | +0.1 (+0.66%) | 1,015,693 |
27 Jun 2019 | USD | 14.91 | 15.25 | 14.79 | 15.22 | 15.22 | +0.38 (+2.56%) | 166,125 |
26 Jun 2019 | USD | 14.84 | 15.12 | 14.83 | 14.84 | 14.84 | +0.1 (+0.68%) | 178,962 |
25 Jun 2019 | USD | 14.68 | 14.825 | 14.57 | 14.74 | 14.74 | +0.09 (+0.61%) | 149,935 |
24 Jun 2019 | USD | 14.79 | 14.955 | 14.6 | 14.65 | 14.65 | -0.12 (-0.81%) | 131,782 |
21 Jun 2019 | USD | 14.45 | 14.87 | 14.41 | 14.77 | 14.77 | +0.27 (+1.86%) | 161,006 |
20 Jun 2019 | USD | 15.3 | 15.35 | 14.4 | 14.5 | 14.5 | -0.49 (-3.27%) | 346,240 |
19 Jun 2019 | USD | 15.16 | 15.18 | 14.84 | 14.99 | 14.99 | -0.17 (-1.12%) | 277,905 |
18 Jun 2019 | USD | 14.67 | 15.18 | 14.67 | 15.16 | 15.16 | +0.71 (+4.91%) | 320,835 |
17 Jun 2019 | USD | 14.5 | 14.68 | 14.36 | 14.45 | 14.45 | -0.02 (-0.14%) | 140,306 |
14 Jun 2019 | USD | 14.53 | 14.59 | 14.36 | 14.47 | 14.47 | -0.09 (-0.62%) | 154,497 |
13 Jun 2019 | USD | 14.51 | 14.72 | 14.42 | 14.56 | 14.56 | +0.21 (+1.46%) | 141,185 |
12 Jun 2019 | USD | 14.28 | 14.48 | 14.18 | 14.35 | 14.35 | +0.06 (+0.42%) | 170,510 |
11 Jun 2019 | USD | 14.35 | 14.63 | 14.24 | 14.29 | 14.29 | +0.17 (+1.20%) | 203,502 |
10 Jun 2019 | USD | 13.97 | 14.28 | 13.97 | 14.12 | 14.12 | +0.28 (+2.02%) | 165,041 |
7 Jun 2019 | USD | 13.85 | 13.88 | 13.64 | 13.84 | 13.84 | +0.13 (+0.95%) | 181,086 |
6 Jun 2019 | USD | 13.62 | 13.75 | 13.39 | 13.71 | 13.71 | +0.2 (+1.48%) | 183,548 |
5 Jun 2019 | USD | 13.65 | 13.74 | 13.3 | 13.51 | 13.51 | -0.08 (-0.59%) | 152,059 |
4 Jun 2019 | USD | 13.11 | 13.61 | 13.11 | 13.59 | 13.59 | +0.7 (+5.43%) | 252,652 |
3 Jun 2019 | USD | 12.53 | 12.98 | 12.52 | 12.89 | 12.89 | +0.28 (+2.22%) | 259,343 |
31 May 2019 | USD | 12.59 | 12.71 | 12.46 | 12.61 | 12.61 | -0.16 (-1.25%) | 281,170 |
30 May 2019 | USD | 12.99 | 13.33 | 12.75 | 12.77 | 12.77 | -0.18 (-1.39%) | 266,886 |