Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 13.74 | 13.93 | 13.7 | 13.86 | 13.86 | +0.11 (+0.80%) | 2,776,999 |
11 Dec 2019 | USD | 13.88 | 13.88 | 13.675 | 13.75 | 13.75 | -0.06 (-0.43%) | 1,332,247 |
10 Dec 2019 | USD | 13.83 | 13.89 | 13.76 | 13.81 | 13.81 | +0.02 (+0.15%) | 2,916,921 |
9 Dec 2019 | USD | 14.01 | 14.08 | 13.79 | 13.79 | 13.79 | -0.21 (-1.50%) | 1,547,132 |
6 Dec 2019 | USD | 13.93 | 14.175 | 13.93 | 14 | 14 | +0.13 (+0.94%) | 2,471,798 |
5 Dec 2019 | USD | 13.93 | 14 | 13.83 | 13.87 | 13.87 | -0.2 (-1.42%) | 1,210,941 |
4 Dec 2019 | USD | 14.14 | 14.15 | 13.96 | 14.07 | 14.07 | +0.17 (+1.22%) | 1,690,433 |
3 Dec 2019 | USD | 13.97 | 13.99 | 13.7 | 13.9 | 13.9 | -0.16 (-1.14%) | 1,352,211 |
2 Dec 2019 | USD | 14.38 | 14.44 | 14.02 | 14.06 | 14.06 | -0.29 (-2.02%) | 2,121,333 |
29 Nov 2019 | USD | 14.16 | 14.455 | 14.16 | 14.35 | 14.35 | +0.07 (+0.49%) | 651,368 |
28 Nov 2019 | USD | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 14.17 | 14.404 | 14.06 | 14.28 | 14.28 | +0.13 (+0.92%) | 1,669,036 |
26 Nov 2019 | USD | 14.32 | 14.39 | 14.13 | 14.15 | 14.15 | -0.16 (-1.12%) | 1,970,716 |
25 Nov 2019 | USD | 14.38 | 14.59 | 14.31 | 14.31 | 14.31 | -0.1 (-0.69%) | 1,662,042 |
22 Nov 2019 | USD | 14.39 | 14.485 | 14.28 | 14.41 | 14.41 | +0.12 (+0.84%) | 700,288 |
21 Nov 2019 | USD | 14.4 | 14.415 | 14.19 | 14.29 | 14.29 | -0.01 (-0.07%) | 928,485 |
20 Nov 2019 | USD | 14.25 | 14.44 | 14.22 | 14.3 | 14.3 | +0.01 (+0.07%) | 1,268,167 |
19 Nov 2019 | USD | 14.26 | 14.36 | 14.18 | 14.29 | 14.29 | +0.06 (+0.42%) | 915,393 |
18 Nov 2019 | USD | 14.28 | 14.36 | 14.175 | 14.23 | 14.23 | -0.03 (-0.21%) | 1,090,402 |
15 Nov 2019 | USD | 14.46 | 14.46 | 14.25 | 14.26 | 14.26 | -0.1 (-0.70%) | 729,131 |
14 Nov 2019 | USD | 14.24 | 14.405 | 14.17 | 14.36 | 14.36 | +0.06 (+0.42%) | 873,656 |
13 Nov 2019 | USD | 14.26 | 14.36 | 14.135 | 14.3 | 14.3 | -0.15 (-1.04%) | 893,973 |
12 Nov 2019 | USD | 14.54 | 14.54 | 14.4 | 14.45 | 14.45 | -0.07 (-0.48%) | 1,017,734 |
11 Nov 2019 | USD | 14.26 | 14.64 | 14.23 | 14.52 | 14.52 | +0.22 (+1.54%) | 1,515,255 |
8 Nov 2019 | USD | 14.35 | 14.41 | 14.23 | 14.3 | 14.3 | -0.05 (-0.35%) | 1,076,785 |
7 Nov 2019 | USD | 14.36 | 14.48 | 14.23 | 14.35 | 14.35 | +0.18 (+1.27%) | 1,180,876 |
6 Nov 2019 | USD | 14.22 | 14.38 | 14.11 | 14.17 | 14.17 | -0.15 (-1.05%) | 1,619,693 |
5 Nov 2019 | USD | 14.17 | 14.48 | 14.16 | 14.32 | 14.32 | +0.295 (+2.10%) | 2,039,837 |
4 Nov 2019 | USD | 14.01 | 14.055 | 13.91 | 14.025 | 14.025 | +0.145 (+1.04%) | 1,854,502 |
1 Nov 2019 | USD | 13.92 | 14.01 | 13.76 | 13.88 | 13.88 | +0.11 (+0.80%) | 1,487,535 |