Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | USD | 14.23 | 14.24 | 14.13 | 14.22 | 14.0707 | -0.02 (-0.14%) | 54,399 |
12 Jun 2019 | USD | 14.28 | 14.3 | 14.21 | 14.24 | 14.0905 | 0.0 (0.0%) | 79,456 |
11 Jun 2019 | USD | 14.35 | 14.36 | 14.21 | 14.24 | 14.0905 | -0.06 (-0.42%) | 79,098 |
10 Jun 2019 | USD | 14.25 | 14.32 | 14.25 | 14.3 | 14.1499 | +0.02 (+0.14%) | 63,455 |
7 Jun 2019 | USD | 14.38 | 14.45 | 14.2719 | 14.28 | 14.1301 | -0.1 (-0.70%) | 94,205 |
6 Jun 2019 | USD | 14.12 | 14.48 | 14.12 | 14.38 | 14.229 | +0.24 (+1.70%) | 85,605 |
5 Jun 2019 | USD | 14.11 | 14.18 | 14.11 | 14.14 | 13.9915 | 0.0 (0.0%) | 58,571 |
4 Jun 2019 | USD | 14.08 | 14.19 | 14.08 | 14.14 | 13.9915 | +0.04 (+0.28%) | 121,010 |
3 Jun 2019 | USD | 14.08 | 14.11 | 14.08 | 14.1 | 13.952 | +0.05 (+0.36%) | 72,626 |
31 May 2019 | USD | 14.04 | 14.07 | 14.03 | 14.05 | 13.9025 | 0.0 (0.0%) | 95,618 |
30 May 2019 | USD | 13.98 | 14.07 | 13.97 | 14.05 | 13.9025 | +0.06 (+0.43%) | 80,628 |
29 May 2019 | USD | 13.97 | 14.019 | 13.96 | 13.99 | 13.8431 | +0.02 (+0.14%) | 66,408 |
28 May 2019 | USD | 14.03 | 14.03 | 13.95 | 13.97 | 13.8233 | -0.04 (-0.29%) | 98,391 |
27 May 2019 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 13.8629 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 14.05 | 14.05 | 13.9801 | 14.01 | 13.8629 | -0.02 (-0.14%) | 33,015 |
23 May 2019 | USD | 14.05 | 14.05 | 14.0093 | 14.03 | 13.8827 | +0.02 (+0.14%) | 63,973 |
22 May 2019 | USD | 13.99 | 14.05 | 13.93 | 14.01 | 13.8629 | 0.0 (0.0%) | 82,420 |
21 May 2019 | USD | 13.95 | 14.02 | 13.92 | 14.01 | 13.8629 | +0.07 (+0.50%) | 70,220 |
20 May 2019 | USD | 13.92 | 13.99 | 13.92 | 13.94 | 13.7936 | +0.02 (+0.14%) | 85,910 |
17 May 2019 | USD | 13.92 | 13.96 | 13.92 | 13.92 | 13.7739 | -0.02 (-0.14%) | 28,138 |
16 May 2019 | USD | 13.92 | 13.94 | 13.885 | 13.94 | 13.7936 | +0.03 (+0.22%) | 71,786 |
15 May 2019 | USD | 13.92 | 13.97 | 13.88 | 13.91 | 13.764 | -0.01 (-0.07%) | 81,285 |
14 May 2019 | USD | 13.91 | 13.92 | 13.8301 | 13.92 | 13.7739 | +0.01 (+0.07%) | 43,183 |
13 May 2019 | USD | 13.91 | 13.95 | 13.87 | 13.91 | 13.764 | +0.04 (+0.29%) | 68,024 |
10 May 2019 | USD | 13.96 | 13.97 | 13.86 | 13.87 | 13.7244 | -0.11 (-0.79%) | 79,983 |
9 May 2019 | USD | 13.96 | 13.98 | 13.93 | 13.98 | 13.8332 | +0.05 (+0.36%) | 47,309 |
8 May 2019 | USD | 13.85 | 13.93 | 13.8 | 13.93 | 13.7838 | +0.09 (+0.65%) | 86,326 |
7 May 2019 | USD | 13.79 | 13.84 | 13.76 | 13.84 | 13.6947 | +0.08 (+0.58%) | 58,888 |
6 May 2019 | USD | 13.76 | 13.7854 | 13.7176 | 13.76 | 13.6155 | +0.01 (+0.07%) | 45,819 |
3 May 2019 | USD | 13.76 | 13.76 | 13.73 | 13.75 | 13.6056 | +0.06 (+0.44%) | 34,038 |