Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 19.7 | 20.05 | 19.025 | 20.01 | 20.01 | -0.01 (-0.05%) | 52,604 |
28 Feb 2019 | USD | 18.89 | 20.05 | 18.89 | 20.02 | 20.02 | +0.02 (+0.10%) | 105,756 |
27 Feb 2019 | USD | 18.16 | 20 | 16.2401 | 20 | 20 | +1.65 (+8.99%) | 71,644 |
26 Feb 2019 | USD | 19 | 19.505 | 17.775 | 18.35 | 18.35 | -1.06 (-5.46%) | 81,098 |
25 Feb 2019 | USD | 18.75 | 20 | 17.65 | 19.41 | 19.41 | +0.11 (+0.57%) | 154,245 |
22 Feb 2019 | USD | 15.83 | 19.5 | 15.09 | 19.3 | 19.3 | +3.52 (+22.31%) | 73,604 |
21 Feb 2019 | USD | 15.8709 | 16.31 | 15.29 | 15.78 | 15.78 | -0.89 (-5.34%) | 12,951 |
20 Feb 2019 | USD | 15 | 16.86 | 15 | 16.67 | 16.67 | +1.66 (+11.06%) | 22,219 |
19 Feb 2019 | USD | 16.2 | 16.2 | 14.2 | 15.01 | 15.01 | -0.96 (-6.01%) | 35,491 |
18 Feb 2019 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 16.36 | 16.61 | 15.97 | 15.97 | 15.97 | -0.66 (-3.97%) | 25,465 |
14 Feb 2019 | USD | 14.5 | 16.89 | 14.5 | 16.63 | 16.63 | +2.32 (+16.21%) | 28,352 |
13 Feb 2019 | USD | 14.13 | 14.7192 | 13.9 | 14.31 | 14.31 | +0.11 (+0.77%) | 14,414 |
12 Feb 2019 | USD | 14.96 | 14.96 | 13.81 | 14.2 | 14.2 | -0.61 (-4.12%) | 10,891 |
11 Feb 2019 | USD | 14.54 | 15.4 | 14.02 | 14.81 | 14.81 | +0.25 (+1.72%) | 15,322 |
8 Feb 2019 | USD | 15.45 | 15.45 | 14.56 | 14.56 | 14.56 | -1.01 (-6.49%) | 7,175 |
7 Feb 2019 | USD | 14.52 | 15.7 | 13.01 | 15.57 | 15.57 | +0.97 (+6.64%) | 28,628 |
6 Feb 2019 | USD | 14.5 | 14.95 | 13.7 | 14.6 | 14.6 | +0.4 (+2.82%) | 85,415 |
5 Feb 2019 | USD | 13.37 | 14.5 | 13.37 | 14.2 | 14.2 | +0.45 (+3.27%) | 27,385 |
4 Feb 2019 | USD | 13.87 | 14.44 | 13.23 | 13.75 | 13.75 | -0.5 (-3.51%) | 68,185 |
1 Feb 2019 | USD | 13.88 | 15 | 13.2 | 14.25 | 14.25 | -0.14 (-0.97%) | 50,472 |
31 Jan 2019 | USD | 13.74 | 14.5499 | 12.6001 | 14.39 | 14.39 | +0.59 (+4.28%) | 51,707 |
30 Jan 2019 | USD | 13.29 | 14.92 | 13.29 | 13.8 | 13.8 | +0.17 (+1.25%) | 13,099 |
29 Jan 2019 | USD | 13.99 | 14.421 | 13.43 | 13.63 | 13.63 | -0.62 (-4.35%) | 18,211 |
28 Jan 2019 | USD | 14.9 | 15.1 | 13.94 | 14.25 | 14.25 | -0.75 (-5%) | 21,689 |
25 Jan 2019 | USD | 14.73 | 15.08 | 14.33 | 15 | 15 | +0.38 (+2.60%) | 10,257 |
24 Jan 2019 | USD | 15.04 | 15.04 | 13.96 | 14.62 | 14.62 | -0.11 (-0.75%) | 71,857 |
23 Jan 2019 | USD | 14.1 | 15.4042 | 13.51 | 14.73 | 14.73 | +0.69 (+4.91%) | 42,224 |
22 Jan 2019 | USD | 13.75 | 15.5 | 13.75 | 14.04 | 14.04 | +0.49 (+3.62%) | 76,138 |
21 Jan 2019 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |