Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 20.45 | 20.75 | 19.94 | 20.15 | 20.15 | -0.32 (-1.56%) | 332,873 |
11 Jul 2019 | USD | 21 | 21.12 | 20.19 | 20.47 | 20.47 | -0.4 (-1.92%) | 512,451 |
10 Jul 2019 | USD | 20.47 | 21.42 | 20.25 | 20.87 | 20.87 | +0.6 (+2.96%) | 896,119 |
9 Jul 2019 | USD | 19.66 | 20.39 | 19.66 | 20.27 | 20.27 | +0.42 (+2.12%) | 307,090 |
8 Jul 2019 | USD | 19.64 | 20.14 | 19.4228 | 19.85 | 19.85 | +0.05 (+0.25%) | 249,372 |
5 Jul 2019 | USD | 20.16 | 20.45 | 19.78 | 19.8 | 19.8 | -0.55 (-2.70%) | 127,446 |
4 Jul 2019 | USD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 20.14 | 20.4 | 19.98 | 20.35 | 20.35 | +0.26 (+1.29%) | 128,580 |
2 Jul 2019 | USD | 20.05 | 20.11 | 19.58 | 20.09 | 20.09 | +0.05 (+0.25%) | 398,220 |
1 Jul 2019 | USD | 20.02 | 20.15 | 19.45 | 20.04 | 20.04 | +0.35 (+1.78%) | 306,631 |
28 Jun 2019 | USD | 19.92 | 20.085 | 19.68 | 19.69 | 19.69 | -0.1 (-0.51%) | 753,218 |
27 Jun 2019 | USD | 19.4 | 20.05 | 19.37 | 19.79 | 19.79 | +0.49 (+2.54%) | 345,236 |
26 Jun 2019 | USD | 19.61 | 19.715 | 18.95 | 19.3 | 19.3 | -0.25 (-1.28%) | 330,401 |
25 Jun 2019 | USD | 19.38 | 20.01 | 19.295 | 19.55 | 19.55 | +0.38 (+1.98%) | 359,285 |
24 Jun 2019 | USD | 19.59 | 19.74 | 19.09 | 19.17 | 19.17 | -0.22 (-1.13%) | 558,105 |
21 Jun 2019 | USD | 18.78 | 19.5 | 18.35 | 19.39 | 19.39 | +0.45 (+2.38%) | 784,742 |
20 Jun 2019 | USD | 18.59 | 19.09 | 18.1 | 18.94 | 18.94 | +0.49 (+2.66%) | 675,704 |
19 Jun 2019 | USD | 17.69 | 18.5 | 17.3 | 18.45 | 18.45 | -0.32 (-1.70%) | 2,409,669 |
18 Jun 2019 | USD | 19.71 | 19.82 | 18.55 | 18.77 | 18.77 | -0.71 (-3.64%) | 302,187 |
17 Jun 2019 | USD | 18.91 | 19.58 | 18.75 | 19.48 | 19.48 | +0.86 (+4.62%) | 376,320 |
14 Jun 2019 | USD | 19.39 | 20.25 | 18.12 | 18.62 | 18.62 | +0.1 (+0.54%) | 1,272,520 |
13 Jun 2019 | USD | 17.7 | 18.54 | 17.5 | 18.52 | 18.52 | +0.99 (+5.65%) | 369,815 |
12 Jun 2019 | USD | 16.59 | 17.7 | 16.59 | 17.53 | 17.53 | +0.92 (+5.54%) | 184,131 |
11 Jun 2019 | USD | 17.36 | 17.56 | 16.22 | 16.61 | 16.61 | -0.67 (-3.88%) | 190,532 |
10 Jun 2019 | USD | 17.47 | 17.67 | 17.25 | 17.28 | 17.28 | 0.0 (0.0%) | 149,821 |
7 Jun 2019 | USD | 16.57 | 17.31 | 16.4038 | 17.28 | 17.28 | +0.78 (+4.73%) | 187,679 |
6 Jun 2019 | USD | 16.3 | 16.65 | 16.1 | 16.5 | 16.5 | +0.19 (+1.16%) | 467,088 |
5 Jun 2019 | USD | 16.56 | 16.62 | 16.2 | 16.31 | 16.31 | -0.09 (-0.55%) | 179,583 |
4 Jun 2019 | USD | 16.24 | 16.58 | 15.7686 | 16.4 | 16.4 | +0.51 (+3.21%) | 279,380 |
3 Jun 2019 | USD | 15.92 | 16.13 | 15.7 | 15.89 | 15.89 | -0.1 (-0.63%) | 255,106 |