Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 15.03 | 15.46 | 14.94 | 14.98 | 14.98 | +0.07 (+0.47%) | 16,718 |
14 Oct 2019 | USD | 14.5 | 14.91 | 13.79 | 14.91 | 14.91 | -0.27 (-1.78%) | 5,326 |
11 Oct 2019 | USD | 14.25 | 15.22 | 14.25 | 15.18 | 15.18 | +0.28 (+1.88%) | 48,577 |
10 Oct 2019 | USD | 14.79 | 15.5195 | 14.63 | 14.9 | 14.9 | +0.22 (+1.50%) | 22,927 |
9 Oct 2019 | USD | 14.64 | 14.79 | 14.64 | 14.68 | 14.68 | +0.43 (+3.02%) | 53,520 |
8 Oct 2019 | USD | 14.21 | 14.75 | 14.21 | 14.25 | 14.25 | -0.1 (-0.70%) | 127,892 |
7 Oct 2019 | USD | 14.5 | 14.76 | 14.2 | 14.35 | 14.35 | +0.03 (+0.21%) | 31,908 |
4 Oct 2019 | USD | 14.77 | 15.0194 | 14.17 | 14.32 | 14.32 | -0.4 (-2.72%) | 26,694 |
3 Oct 2019 | USD | 14.58 | 15.18 | 14.3 | 14.72 | 14.72 | +0.14 (+0.96%) | 5,015 |
2 Oct 2019 | USD | 14.9577 | 15.25 | 14.5 | 14.58 | 14.58 | -0.73 (-4.77%) | 13,858 |
1 Oct 2019 | USD | 16.25 | 16.6 | 15.3 | 15.31 | 15.31 | -0.77 (-4.79%) | 22,302 |
30 Sep 2019 | USD | 16.35 | 16.54 | 15.95 | 16.08 | 16.08 | -0.46 (-2.78%) | 78,584 |
27 Sep 2019 | USD | 17.03 | 17.03 | 16.38 | 16.54 | 16.54 | -0.145 (-0.87%) | 5,532 |
26 Sep 2019 | USD | 17.18 | 17.18 | 16.51 | 16.685 | 16.685 | -1.065 (-6%) | 98,392 |
25 Sep 2019 | USD | 17.78 | 18.19 | 17.442 | 17.75 | 17.75 | -0.68 (-3.69%) | 18,341 |
24 Sep 2019 | USD | 18.6 | 18.61 | 17.88 | 18.43 | 18.43 | -1.08 (-5.54%) | 4,867 |
23 Sep 2019 | USD | 19.27 | 19.51 | 19.06 | 19.51 | 19.51 | -0.2 (-1.01%) | 1,239 |
20 Sep 2019 | USD | 20.05 | 20.32 | 19.71 | 19.71 | 19.71 | +0.27 (+1.39%) | 7,278 |
19 Sep 2019 | USD | 20.21 | 20.21 | 19.44 | 19.44 | 19.44 | -0.53 (-2.65%) | 4,029 |
18 Sep 2019 | USD | 20.45 | 20.45 | 19.49 | 19.97 | 19.97 | -0.77 (-3.71%) | 38,561 |
17 Sep 2019 | USD | 22 | 22 | 19.89 | 20.74 | 20.74 | -0.99 (-4.56%) | 24,315 |
16 Sep 2019 | USD | 19.51 | 21.94 | 19.51 | 21.73 | 21.73 | +2.69 (+14.13%) | 23,043 |
13 Sep 2019 | USD | 18.7 | 19.1 | 18.44 | 19.04 | 19.04 | +0.59 (+3.20%) | 18,123 |
12 Sep 2019 | USD | 18.44 | 18.458 | 18.27 | 18.45 | 18.45 | -0.9 (-4.65%) | 3,015 |
11 Sep 2019 | USD | 19.73 | 19.74 | 18.995 | 19.35 | 19.35 | +0.066 (+0.34%) | 4,542 |
10 Sep 2019 | USD | 18.98 | 19.75 | 18.75 | 19.2841 | 19.2841 | +0.994 (+5.44%) | 38,343 |
9 Sep 2019 | USD | 17.8 | 18.66 | 17.8 | 18.29 | 18.29 | +1.15 (+6.71%) | 186,207 |
6 Sep 2019 | USD | 16.25 | 17.4 | 16.25 | 17.14 | 17.14 | +0.64 (+3.88%) | 62,009 |
5 Sep 2019 | USD | 16.05 | 16.5 | 15.91 | 16.5 | 16.5 | +0.54 (+3.38%) | 68,846 |
4 Sep 2019 | USD | 15.55 | 15.96 | 15.41 | 15.96 | 15.96 | +1.173 (+7.94%) | 156,412 |