Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 14.25 | 14.25 | 14.17 | 14.25 | 14.1004 | +0.03 (+0.21%) | 63,956 |
16 Oct 2019 | USD | 14.23 | 14.25 | 14.19 | 14.22 | 14.0707 | 0.0 (0.0%) | 47,106 |
15 Oct 2019 | USD | 14.29 | 14.3 | 14.18 | 14.22 | 14.0707 | -0.04 (-0.28%) | 42,266 |
14 Oct 2019 | USD | 14.37 | 14.37 | 14.25 | 14.26 | 14.1103 | -0.02 (-0.14%) | 30,654 |
11 Oct 2019 | USD | 14.33 | 14.33 | 14.24 | 14.28 | 14.1301 | -0.1 (-0.70%) | 47,984 |
10 Oct 2019 | USD | 14.41 | 14.41 | 14.35 | 14.38 | 14.229 | -0.03 (-0.21%) | 36,561 |
9 Oct 2019 | USD | 14.44 | 14.47 | 14.41 | 14.41 | 14.2587 | -0.04 (-0.28%) | 31,691 |
8 Oct 2019 | USD | 14.5 | 14.51 | 14.44 | 14.45 | 14.2983 | -0.03 (-0.21%) | 19,339 |
7 Oct 2019 | USD | 14.52 | 14.52 | 14.47 | 14.48 | 14.328 | -0.04 (-0.28%) | 45,382 |
4 Oct 2019 | USD | 14.52 | 14.52 | 14.44 | 14.52 | 14.3676 | +0.03 (+0.21%) | 23,772 |
3 Oct 2019 | USD | 14.44 | 14.52 | 14.4 | 14.49 | 14.3379 | +0.05 (+0.35%) | 57,174 |
2 Oct 2019 | USD | 14.44 | 14.48 | 14.44 | 14.44 | 14.2884 | +0.039 (+0.27%) | 50,743 |
1 Oct 2019 | USD | 14.36 | 14.44 | 14.3493 | 14.4014 | 14.2502 | +0.011 (+0.08%) | 41,141 |
30 Sep 2019 | USD | 14.4 | 14.4 | 14.35 | 14.39 | 14.2389 | +0.03 (+0.21%) | 12,122 |
27 Sep 2019 | USD | 14.38 | 14.38 | 14.34 | 14.36 | 14.2092 | +0.03 (+0.21%) | 34,149 |
26 Sep 2019 | USD | 14.23 | 14.339 | 14.21 | 14.33 | 14.1796 | +0.16 (+1.13%) | 60,925 |
25 Sep 2019 | USD | 14.29 | 14.29 | 14.12 | 14.17 | 14.0212 | -0.13 (-0.91%) | 139,255 |
24 Sep 2019 | USD | 14.22 | 14.31 | 14.22 | 14.3 | 14.1499 | +0.12 (+0.85%) | 56,935 |
23 Sep 2019 | USD | 14.18 | 14.23 | 14.14 | 14.18 | 14.0311 | +0.01 (+0.07%) | 44,596 |
20 Sep 2019 | USD | 14.11 | 14.18 | 14.11 | 14.17 | 14.0212 | +0.04 (+0.28%) | 43,142 |
19 Sep 2019 | USD | 14.18 | 14.24 | 14.07 | 14.13 | 13.9817 | +0.03 (+0.21%) | 77,710 |
18 Sep 2019 | USD | 14.06 | 14.13 | 14.06 | 14.1 | 13.952 | +0.1 (+0.71%) | 44,736 |
17 Sep 2019 | USD | 13.94 | 14.02 | 13.94 | 14 | 13.853 | +0.1 (+0.72%) | 29,497 |
16 Sep 2019 | USD | 13.96 | 13.98 | 13.87 | 13.9 | 13.7541 | +0.01 (+0.07%) | 72,156 |
13 Sep 2019 | USD | 14.18 | 14.18 | 13.855 | 13.89 | 13.7442 | -0.34 (-2.39%) | 301,277 |
12 Sep 2019 | USD | 14.47 | 14.47 | 14.18 | 14.23 | 14.0806 | -0.2 (-1.39%) | 146,710 |
11 Sep 2019 | USD | 14.46 | 14.48 | 14.41 | 14.4301 | 14.2786 | -0.04 (-0.28%) | 49,302 |
10 Sep 2019 | USD | 14.48 | 14.5 | 14.4505 | 14.47 | 14.3181 | +0.01 (+0.07%) | 51,681 |
9 Sep 2019 | USD | 14.53 | 14.54 | 14.45 | 14.46 | 14.3082 | -0.07 (-0.48%) | 50,917 |
6 Sep 2019 | USD | 14.6 | 14.6 | 14.52 | 14.53 | 14.3775 | -0.07 (-0.48%) | 44,205 |