Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 18.01 | 18.25 | 17.29 | 17.43 | 17.43 | -0.57 (-3.17%) | 453,469 |
24 Jan 2019 | USD | 18.25 | 18.4339 | 17.55 | 18 | 18 | -0.44 (-2.39%) | 599,594 |
23 Jan 2019 | USD | 17.77 | 18.47 | 17.75 | 18.44 | 18.44 | +0.73 (+4.12%) | 781,269 |
22 Jan 2019 | USD | 17.26 | 17.96 | 17.11 | 17.71 | 17.71 | +0.48 (+2.79%) | 896,190 |
21 Jan 2019 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 16.78 | 17.3 | 16.72 | 17.23 | 17.23 | +0.44 (+2.62%) | 771,107 |
17 Jan 2019 | USD | 16.53 | 17.14 | 16.53 | 16.79 | 16.79 | +0.19 (+1.14%) | 741,724 |
16 Jan 2019 | USD | 16.48 | 16.83 | 16.42 | 16.6 | 16.6 | +0.12 (+0.73%) | 649,056 |
15 Jan 2019 | USD | 16.39 | 16.505 | 16.07 | 16.48 | 16.48 | +0.16 (+0.98%) | 362,220 |
14 Jan 2019 | USD | 16.2 | 16.42 | 16.085 | 16.32 | 16.32 | -0.01 (-0.06%) | 349,624 |
11 Jan 2019 | USD | 16.21 | 16.4 | 16.05 | 16.33 | 16.33 | 0.0 (0.0%) | 246,325 |
10 Jan 2019 | USD | 15.95 | 16.33 | 15.82 | 16.33 | 16.33 | +0.23 (+1.43%) | 232,493 |
9 Jan 2019 | USD | 16.25 | 16.25 | 15.81 | 16.1 | 16.1 | -0.09 (-0.56%) | 331,226 |
8 Jan 2019 | USD | 16 | 16.33 | 15.59 | 16.19 | 16.19 | +0.33 (+2.08%) | 434,857 |
7 Jan 2019 | USD | 15.15 | 15.97 | 14.95 | 15.86 | 15.86 | +0.73 (+4.82%) | 466,875 |
4 Jan 2019 | USD | 14.8 | 15.35 | 14.72 | 15.13 | 15.13 | +0.4 (+2.72%) | 351,698 |
3 Jan 2019 | USD | 14.89 | 14.9 | 14.4 | 14.73 | 14.73 | -0.23 (-1.54%) | 254,826 |
2 Jan 2019 | USD | 14.92 | 15.03 | 14.6 | 14.96 | 14.96 | -0.21 (-1.38%) | 282,020 |
1 Jan 2019 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 15.05 | 15.18 | 14.91 | 15.17 | 15.17 | +0.1 (+0.66%) | 333,286 |
28 Dec 2018 | USD | 14.86 | 15.315 | 14.7401 | 15.07 | 15.07 | +0.19 (+1.28%) | 371,058 |
27 Dec 2018 | USD | 14.91 | 15.04 | 14.56 | 14.88 | 14.88 | -0.22 (-1.46%) | 202,022 |
26 Dec 2018 | USD | 14.4 | 15.12 | 14.38 | 15.1 | 15.1 | +0.75 (+5.23%) | 373,031 |
24 Dec 2018 | USD | 14.1 | 14.43 | 14.05 | 14.35 | 14.35 | +0.08 (+0.56%) | 313,099 |
21 Dec 2018 | USD | 14.3 | 14.73 | 14.18 | 14.27 | 14.27 | -0.07 (-0.49%) | 1,050,008 |
20 Dec 2018 | USD | 14.81 | 14.81 | 14.151 | 14.34 | 14.34 | -0.52 (-3.50%) | 325,207 |
19 Dec 2018 | USD | 14.89 | 15.15 | 14.71 | 14.86 | 14.86 | -0.01 (-0.07%) | 249,454 |
18 Dec 2018 | USD | 14.79 | 15.06 | 14.78 | 14.87 | 14.87 | +0.19 (+1.29%) | 285,551 |
17 Dec 2018 | USD | 15.01 | 15.09 | 14.59 | 14.68 | 14.68 | -0.37 (-2.46%) | 465,369 |
14 Dec 2018 | USD | 15.37 | 15.4 | 14.99 | 15.05 | 15.05 | -0.39 (-2.53%) | 324,519 |