Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 14.55 | 14.67 | 14.5 | 14.55 | 14.55 | -0.03 (-0.21%) | 362,764 |
26 Dec 2019 | USD | 14.66 | 14.68 | 14.545 | 14.58 | 14.58 | -0.08 (-0.55%) | 247,087 |
25 Dec 2019 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.64 | 14.69 | 14.6 | 14.66 | 14.66 | -0.02 (-0.14%) | 156,612 |
23 Dec 2019 | USD | 14.74 | 14.83 | 14.6009 | 14.68 | 14.68 | -0.01 (-0.07%) | 398,036 |
20 Dec 2019 | USD | 14.64 | 14.78 | 14.57 | 14.69 | 14.69 | +0.09 (+0.62%) | 801,539 |
19 Dec 2019 | USD | 14.66 | 14.7769 | 14.54 | 14.6 | 14.6 | -0.01 (-0.07%) | 404,135 |
18 Dec 2019 | USD | 14.6 | 14.6973 | 14.46 | 14.61 | 14.61 | -0.25 (-1.68%) | 500,432 |
17 Dec 2019 | USD | 14.84 | 14.9 | 14.6973 | 14.86 | 14.86 | +0.07 (+0.47%) | 635,064 |
16 Dec 2019 | USD | 14.91 | 14.93 | 14.6771 | 14.79 | 14.79 | -0.04 (-0.27%) | 660,984 |
13 Dec 2019 | USD | 14.87 | 14.94 | 14.68 | 14.83 | 14.83 | -0.03 (-0.20%) | 386,396 |
12 Dec 2019 | USD | 14.99 | 15.18 | 14.84 | 14.86 | 14.86 | -0.13 (-0.87%) | 598,859 |
11 Dec 2019 | USD | 15.31 | 15.31 | 14.86 | 14.99 | 14.99 | -0.33 (-2.15%) | 701,056 |
10 Dec 2019 | USD | 15.31 | 15.36 | 15.24 | 15.32 | 15.32 | +0.01 (+0.07%) | 231,125 |
9 Dec 2019 | USD | 15.26 | 15.4138 | 15.234 | 15.31 | 15.31 | +0.05 (+0.33%) | 242,371 |
6 Dec 2019 | USD | 15.25 | 15.33 | 15.17 | 15.26 | 15.26 | +0.01 (+0.07%) | 272,670 |
5 Dec 2019 | USD | 15.21 | 15.29 | 15.11 | 15.25 | 15.25 | +0.09 (+0.59%) | 352,773 |
4 Dec 2019 | USD | 15.17 | 15.28 | 15.11 | 15.16 | 15.16 | 0.0 (0.0%) | 280,899 |
3 Dec 2019 | USD | 15.25 | 15.3 | 15.11 | 15.16 | 15.16 | -0.13 (-0.85%) | 249,850 |
2 Dec 2019 | USD | 15.41 | 15.41 | 15.21 | 15.29 | 15.29 | -0.04 (-0.26%) | 448,074 |
29 Nov 2019 | USD | 15.37 | 15.44 | 15.27 | 15.33 | 15.33 | -0.12 (-0.78%) | 182,097 |
28 Nov 2019 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 15.14 | 15.5 | 15.14 | 15.45 | 15.45 | +0.34 (+2.25%) | 360,436 |
26 Nov 2019 | USD | 14.99 | 15.48 | 14.94 | 15.11 | 15.11 | +0.28 (+1.89%) | 784,872 |
25 Nov 2019 | USD | 14.51 | 14.85 | 14.5 | 14.83 | 14.83 | +0.2 (+1.37%) | 368,125 |
22 Nov 2019 | USD | 14.65 | 14.69 | 14.53 | 14.63 | 14.63 | +0.02 (+0.14%) | 269,509 |
21 Nov 2019 | USD | 14.87 | 14.87 | 14.6 | 14.61 | 14.61 | -0.26 (-1.75%) | 272,749 |
20 Nov 2019 | USD | 14.85 | 14.95 | 14.775 | 14.87 | 14.87 | +0.02 (+0.13%) | 357,917 |
19 Nov 2019 | USD | 14.69 | 14.91 | 14.69 | 14.85 | 14.85 | +0.18 (+1.23%) | 312,775 |
18 Nov 2019 | USD | 14.63 | 14.75 | 14.61 | 14.67 | 14.67 | -0.04 (-0.27%) | 275,373 |