Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 13.06 | 13.375 | 13.05 | 13.3 | 13.3 | +0.31 (+2.39%) | 1,367,225 |
26 Jun 2019 | USD | 13.04 | 13.16 | 12.97 | 12.99 | 12.99 | +0.02 (+0.15%) | 1,277,643 |
25 Jun 2019 | USD | 12.93 | 13.06 | 12.75 | 12.97 | 12.97 | +0.03 (+0.23%) | 1,523,222 |
24 Jun 2019 | USD | 13.5 | 13.5 | 12.92 | 12.94 | 12.94 | -0.42 (-3.14%) | 1,274,988 |
21 Jun 2019 | USD | 13.39 | 13.53 | 13.26 | 13.36 | 13.36 | -0.08 (-0.60%) | 3,604,094 |
20 Jun 2019 | USD | 13.37 | 13.46 | 13.245 | 13.44 | 13.44 | +0.22 (+1.66%) | 1,452,724 |
19 Jun 2019 | USD | 13.25 | 13.395 | 13.11 | 13.22 | 13.22 | -0.03 (-0.23%) | 1,438,149 |
18 Jun 2019 | USD | 13.16 | 13.48 | 13.11 | 13.25 | 13.25 | +0.13 (+0.99%) | 1,411,197 |
17 Jun 2019 | USD | 13.31 | 13.45 | 13.07 | 13.12 | 13.12 | -0.21 (-1.58%) | 1,717,706 |
14 Jun 2019 | USD | 13.34 | 13.37 | 13.065 | 13.33 | 13.33 | -0.03 (-0.22%) | 1,062,304 |
13 Jun 2019 | USD | 13.35 | 13.375 | 13.165 | 13.36 | 13.36 | +0.16 (+1.21%) | 1,063,304 |
12 Jun 2019 | USD | 13.36 | 13.36 | 13.035 | 13.2 | 13.2 | -0.13 (-0.98%) | 1,220,952 |
11 Jun 2019 | USD | 13.43 | 13.595 | 13.27 | 13.33 | 13.33 | +0.04 (+0.30%) | 1,522,527 |
10 Jun 2019 | USD | 13.16 | 13.41 | 13.155 | 13.29 | 13.29 | +0.25 (+1.92%) | 1,242,173 |
7 Jun 2019 | USD | 13.2 | 13.2 | 13.01 | 13.04 | 13.04 | -0.12 (-0.91%) | 892,275 |
6 Jun 2019 | USD | 13.1 | 13.2 | 12.92 | 13.16 | 13.16 | -0.06 (-0.45%) | 1,009,228 |
5 Jun 2019 | USD | 13.39 | 13.43 | 13.14 | 13.22 | 13.22 | -0.14 (-1.05%) | 1,151,517 |
4 Jun 2019 | USD | 12.96 | 13.5 | 12.935 | 13.36 | 13.36 | +0.5 (+3.89%) | 1,446,602 |
3 Jun 2019 | USD | 12.99 | 13.23 | 12.83 | 12.86 | 12.86 | -0.18 (-1.38%) | 2,105,658 |
31 May 2019 | USD | 13.01 | 13.09 | 12.81 | 13.04 | 13.04 | -0.15 (-1.14%) | 2,349,046 |
30 May 2019 | USD | 13.32 | 13.495 | 13.11 | 13.19 | 13.19 | -0.04 (-0.30%) | 1,200,262 |
29 May 2019 | USD | 13.18 | 13.26 | 13.085 | 13.23 | 13.23 | +0.02 (+0.15%) | 1,150,634 |
28 May 2019 | USD | 13.23 | 13.44 | 13.2 | 13.21 | 13.21 | -0.01 (-0.08%) | 1,269,159 |
27 May 2019 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 13.01 | 13.255 | 13.01 | 13.22 | 13.22 | +0.26 (+2.01%) | 778,399 |
23 May 2019 | USD | 13.15 | 13.15 | 12.82 | 12.96 | 12.96 | -0.26 (-1.97%) | 1,253,005 |
22 May 2019 | USD | 13.46 | 13.55 | 13.18 | 13.22 | 13.22 | -0.35 (-2.58%) | 943,688 |
21 May 2019 | USD | 13.46 | 13.67 | 13.46 | 13.57 | 13.57 | +0.22 (+1.65%) | 1,191,136 |
20 May 2019 | USD | 13.36 | 13.51 | 13.27 | 13.35 | 13.35 | -0.1 (-0.74%) | 1,095,397 |
17 May 2019 | USD | 13.39 | 13.6 | 13.39 | 13.45 | 13.45 | -0.09 (-0.66%) | 938,710 |