Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 13.02 | 13.68 | 13.02 | 13.32 | 13.32 | +0.34 (+2.62%) | 10,900 |
24 Jul 2019 | USD | 13.34 | 13.48 | 12.92 | 12.98 | 12.98 | -0.4 (-2.99%) | 15,321 |
23 Jul 2019 | USD | 13.5 | 13.6 | 13.28 | 13.38 | 13.38 | -0.12 (-0.89%) | 3,594 |
22 Jul 2019 | USD | 13.7 | 13.78 | 13.5 | 13.5 | 13.5 | -0.4 (-2.88%) | 3,626 |
19 Jul 2019 | USD | 13.96 | 13.96 | 13.7 | 13.9 | 13.9 | -0.1 (-0.71%) | 43,474 |
18 Jul 2019 | USD | 14 | 14.16 | 13.78 | 14 | 14 | -0.06 (-0.43%) | 16,619 |
17 Jul 2019 | USD | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | +0.08 (+0.57%) | 1,181 |
16 Jul 2019 | USD | 13.72 | 14.02 | 13.72 | 13.98 | 13.98 | +0.22 (+1.60%) | 827 |
15 Jul 2019 | USD | 13.96 | 13.98 | 13.66 | 13.76 | 13.76 | -0.16 (-1.15%) | 4,840 |
12 Jul 2019 | USD | 13.94 | 13.98 | 13.8 | 13.92 | 13.92 | -0.04 (-0.29%) | 1,767 |
11 Jul 2019 | USD | 14.1 | 14.14 | 13.9 | 13.96 | 13.96 | -0.14 (-0.99%) | 18,255 |
10 Jul 2019 | USD | 14.26 | 14.26 | 14.1 | 14.1 | 14.1 | -0.06 (-0.42%) | 8,752 |
9 Jul 2019 | USD | 13.94 | 14.16 | 13.8 | 14.16 | 14.16 | +0.26 (+1.87%) | 10,964 |
8 Jul 2019 | USD | 14 | 14.04 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 15,281 |
5 Jul 2019 | USD | 14.82 | 14.82 | 13.96 | 14 | 14 | -0.72 (-4.89%) | 67,163 |
4 Jul 2019 | USD | 14.56 | 15 | 14.56 | 14.72 | 14.72 | +0.12 (+0.82%) | 10,199 |
3 Jul 2019 | USD | 14.56 | 14.8 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 15,393 |
2 Jul 2019 | USD | 14.66 | 14.8 | 14.5 | 14.7 | 14.7 | +0.14 (+0.96%) | 14,558 |
1 Jul 2019 | USD | 14.52 | 14.64 | 14.5 | 14.56 | 14.56 | 0.0 (0.0%) | 26,400 |
28 Jun 2019 | USD | 14.54 | 14.68 | 14.46 | 14.56 | 14.56 | +0.06 (+0.41%) | 26,197 |
27 Jun 2019 | USD | 14.42 | 14.6 | 14.4 | 14.5 | 14.5 | +0.1 (+0.69%) | 18,157 |
26 Jun 2019 | USD | 14.78 | 14.78 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 21,482 |
25 Jun 2019 | USD | 14.5 | 14.5 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 5,202 |
24 Jun 2019 | USD | 14.8 | 14.8 | 14.3 | 14.5 | 14.5 | -0.3 (-2.03%) | 5,779 |
21 Jun 2019 | USD | 14.96 | 14.96 | 14.5 | 14.8 | 14.8 | -0.14 (-0.94%) | 12,004 |
20 Jun 2019 | USD | 14.98 | 14.98 | 14.3 | 14.94 | 14.94 | -0.04 (-0.27%) | 24,395 |
19 Jun 2019 | USD | 15.1 | 15.24 | 14.94 | 14.98 | 14.98 | +0.02 (+0.13%) | 6,746 |
18 Jun 2019 | USD | 14.96 | 15 | 14.88 | 14.96 | 14.96 | +0.04 (+0.27%) | 4,737 |
17 Jun 2019 | USD | 15.22 | 15.26 | 14.92 | 14.92 | 14.92 | -0.52 (-3.37%) | 6,590 |
14 Jun 2019 | USD | 15.72 | 15.8 | 15.4 | 15.44 | 15.44 | -0.24 (-1.53%) | 607 |