Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 19.35 | 19.58 | 18.85 | 18.85 | 18.85 | -0.38 (-1.98%) | 315,859 |
12 Dec 2018 | USD | 19.24 | 19.76 | 18.9703 | 19.23 | 19.23 | +0.36 (+1.91%) | 379,364 |
11 Dec 2018 | USD | 19.16 | 19.4 | 18.72 | 18.87 | 18.87 | +0.11 (+0.59%) | 264,815 |
10 Dec 2018 | USD | 18.8 | 19.03 | 18.64 | 18.76 | 18.76 | -0.12 (-0.64%) | 321,469 |
7 Dec 2018 | USD | 19.78 | 20.1 | 18.82 | 18.88 | 18.88 | -0.84 (-4.26%) | 527,033 |
6 Dec 2018 | USD | 19.57 | 19.79 | 19.04 | 19.72 | 19.72 | -0.3 (-1.50%) | 644,731 |
4 Dec 2018 | USD | 20.56 | 20.86 | 19.89 | 20.02 | 20.02 | -0.74 (-3.56%) | 744,604 |
3 Dec 2018 | USD | 20.82 | 20.96 | 20.26 | 20.76 | 20.76 | +0.36 (+1.76%) | 630,080 |
30 Nov 2018 | USD | 20.07 | 20.41 | 19.78 | 20.4 | 20.4 | +0.21 (+1.04%) | 556,120 |
29 Nov 2018 | USD | 20.06 | 20.44 | 19.78 | 20.19 | 20.19 | -0.04 (-0.20%) | 338,190 |
28 Nov 2018 | USD | 19.54 | 20.29 | 19.1 | 20.23 | 20.23 | +0.88 (+4.55%) | 341,336 |
27 Nov 2018 | USD | 19.68 | 20.09 | 19.32 | 19.35 | 19.35 | -0.48 (-2.42%) | 518,720 |
26 Nov 2018 | USD | 19.11 | 19.92 | 18.86 | 19.83 | 19.83 | +1.01 (+5.37%) | 690,920 |
23 Nov 2018 | USD | 18.6 | 19.36 | 18.58 | 18.82 | 18.82 | -0.03 (-0.16%) | 199,112 |
22 Nov 2018 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 18.73 | 19.09 | 18.26 | 18.85 | 18.85 | +0.34 (+1.84%) | 441,012 |
20 Nov 2018 | USD | 18.6 | 19.07 | 18.44 | 18.51 | 18.51 | -0.46 (-2.42%) | 524,658 |
19 Nov 2018 | USD | 19.3 | 19.45 | 18.8801 | 18.97 | 18.97 | -0.42 (-2.17%) | 411,242 |
16 Nov 2018 | USD | 18.62 | 19.425 | 18.4 | 19.39 | 19.39 | +0.32 (+1.68%) | 572,520 |
15 Nov 2018 | USD | 18.81 | 19.4 | 18.7 | 19.07 | 19.07 | +0.2 (+1.06%) | 588,231 |
14 Nov 2018 | USD | 18.42 | 18.98 | 18.4 | 18.87 | 18.87 | +0.7 (+3.85%) | 669,317 |
13 Nov 2018 | USD | 18.35 | 18.95 | 18.16 | 18.17 | 18.17 | -0.04 (-0.22%) | 631,124 |
12 Nov 2018 | USD | 18.84 | 18.84 | 17.93 | 18.21 | 18.21 | -0.74 (-3.91%) | 631,395 |
9 Nov 2018 | USD | 19.39 | 19.5 | 18.925 | 18.95 | 18.95 | -0.53 (-2.72%) | 496,622 |
8 Nov 2018 | USD | 19.19 | 19.57 | 18.86 | 19.48 | 19.48 | +0.11 (+0.57%) | 478,808 |
7 Nov 2018 | USD | 20.24 | 20.45 | 19.28 | 19.37 | 19.37 | -0.71 (-3.54%) | 748,445 |
6 Nov 2018 | USD | 19.73 | 20.47 | 19.69 | 20.08 | 20.08 | +0.24 (+1.21%) | 912,271 |
5 Nov 2018 | USD | 20.3 | 20.45 | 19.14 | 19.84 | 19.84 | -0.47 (-2.31%) | 868,155 |
2 Nov 2018 | USD | 20.11 | 20.39 | 19.67 | 20.31 | 20.31 | +0.22 (+1.10%) | 849,308 |
1 Nov 2018 | USD | 19.43 | 20.15 | 19.11 | 20.09 | 20.09 | +0.68 (+3.50%) | 1,032,824 |