Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 14.34 | 14.5 | 14.34 | 14.44 | 14.2884 | +0.08 (+0.56%) | 63,154 |
9 Jan 2020 | USD | 14.44 | 14.46 | 14.31 | 14.36 | 14.2092 | -0.11 (-0.76%) | 106,827 |
8 Jan 2020 | USD | 14.45 | 14.48 | 14.42 | 14.47 | 14.3181 | +0.02 (+0.14%) | 51,647 |
7 Jan 2020 | USD | 14.39 | 14.45 | 14.35 | 14.45 | 14.2983 | +0.08 (+0.56%) | 57,132 |
6 Jan 2020 | USD | 14.4 | 14.41 | 14.35 | 14.37 | 14.2191 | -0.01 (-0.07%) | 54,827 |
3 Jan 2020 | USD | 14.31 | 14.38 | 14.27 | 14.38 | 14.229 | +0.07 (+0.49%) | 73,646 |
2 Jan 2020 | USD | 14.21 | 14.31 | 14.21 | 14.31 | 14.1598 | +0.1 (+0.70%) | 62,505 |
31 Dec 2019 | USD | 14.27 | 14.29 | 14.2 | 14.21 | 14.0608 | 0.0 (0.0%) | 59,875 |
30 Dec 2019 | USD | 14.19 | 14.26 | 14.19 | 14.21 | 14.0608 | 0.0 (0.0%) | 71,682 |
27 Dec 2019 | USD | 14.22 | 14.24 | 14.2 | 14.21 | 14.0608 | -0.01 (-0.07%) | 63,292 |
26 Dec 2019 | USD | 14.29 | 14.29 | 14.2 | 14.22 | 14.0707 | -0.03 (-0.21%) | 150,460 |
25 Dec 2019 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.1004 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.28 | 14.29 | 14.25 | 14.25 | 14.1004 | -0.01 (-0.07%) | 12,175 |
23 Dec 2019 | USD | 14.31 | 14.335 | 14.22 | 14.26 | 14.1103 | -0.05 (-0.35%) | 58,809 |
20 Dec 2019 | USD | 14.27 | 14.3143 | 14.25 | 14.31 | 14.1598 | +0.06 (+0.42%) | 49,411 |
19 Dec 2019 | USD | 14.28 | 14.3 | 14.23 | 14.25 | 14.1004 | +0.01 (+0.07%) | 65,325 |
18 Dec 2019 | USD | 14.25 | 14.3 | 14.24 | 14.24 | 14.0905 | -0.05 (-0.35%) | 50,486 |
17 Dec 2019 | USD | 14.3 | 14.33 | 14.26 | 14.29 | 14.14 | -0.01 (-0.07%) | 65,504 |
16 Dec 2019 | USD | 14.26 | 14.3 | 14.22 | 14.3 | 14.1499 | +0.03 (+0.21%) | 60,259 |
13 Dec 2019 | USD | 14.26 | 14.31 | 14.25 | 14.27 | 14.1202 | -0.06 (-0.42%) | 68,239 |
12 Dec 2019 | USD | 14.4 | 14.4 | 14.28 | 14.33 | 14.1796 | -0.05 (-0.35%) | 72,802 |
11 Dec 2019 | USD | 14.34 | 14.4 | 14.3 | 14.38 | 14.229 | +0.04 (+0.28%) | 59,038 |
10 Dec 2019 | USD | 14.27 | 14.34 | 14.27 | 14.34 | 14.1894 | +0.03 (+0.21%) | 44,354 |
9 Dec 2019 | USD | 14.25 | 14.32 | 14.24 | 14.31 | 14.1598 | +0.08 (+0.56%) | 64,236 |
6 Dec 2019 | USD | 14.14 | 14.23 | 14.125 | 14.23 | 14.0806 | +0.07 (+0.49%) | 59,770 |
5 Dec 2019 | USD | 14.09 | 14.16 | 14.08 | 14.16 | 14.0113 | +0.06 (+0.43%) | 31,851 |
4 Dec 2019 | USD | 14.09 | 14.14 | 14.07 | 14.1 | 13.952 | 0.0 (0.0%) | 100,534 |
3 Dec 2019 | USD | 14.03 | 14.14 | 14.03 | 14.1 | 13.952 | +0.06 (+0.43%) | 107,859 |
2 Dec 2019 | USD | 14.04 | 14.06 | 14 | 14.04 | 13.8926 | -0.03 (-0.21%) | 62,752 |
29 Nov 2019 | USD | 14.08 | 14.1 | 14.04 | 14.07 | 13.9223 | -0.01 (-0.07%) | 37,210 |