Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 17.71 | 18.15 | 17.25 | 17.96 | 17.96 | +0.21 (+1.18%) | 48,671 |
2 Oct 2019 | USD | 17.53 | 18.096 | 16.8 | 17.75 | 17.75 | +0.26 (+1.49%) | 83,007 |
1 Oct 2019 | USD | 18.05 | 18.2 | 17.26 | 17.49 | 17.49 | -0.54 (-3.00%) | 44,154 |
30 Sep 2019 | USD | 18.02 | 18.14 | 17.66 | 18.03 | 18.03 | +0.43 (+2.44%) | 26,754 |
27 Sep 2019 | USD | 18.1 | 18.1 | 17 | 17.6 | 17.6 | -0.48 (-2.65%) | 67,831 |
26 Sep 2019 | USD | 18.5 | 18.59 | 17.56 | 18.08 | 18.08 | -0.34 (-1.85%) | 112,611 |
25 Sep 2019 | USD | 18.32 | 18.96 | 17.4421 | 18.42 | 18.42 | +0.08 (+0.44%) | 170,499 |
24 Sep 2019 | USD | 19.05 | 19.5 | 17.45 | 18.34 | 18.34 | -0.66 (-3.47%) | 149,302 |
23 Sep 2019 | USD | 18.75 | 19.3 | 18.6811 | 19 | 19 | +0.1 (+0.53%) | 76,804 |
20 Sep 2019 | USD | 18.8 | 19.1758 | 18.265 | 18.9 | 18.9 | +0.01 (+0.05%) | 179,651 |
19 Sep 2019 | USD | 18.46 | 19.16 | 17.94 | 18.89 | 18.89 | +0.6 (+3.28%) | 181,982 |
18 Sep 2019 | USD | 17.36 | 18.58 | 17.36 | 18.29 | 18.29 | +0.54 (+3.04%) | 227,091 |
17 Sep 2019 | USD | 16.36 | 18.3 | 16.08 | 17.75 | 17.75 | +1.38 (+8.43%) | 188,756 |
16 Sep 2019 | USD | 16.24 | 16.41 | 15.7101 | 16.37 | 16.37 | +0.22 (+1.36%) | 112,756 |
13 Sep 2019 | USD | 15.93 | 16.4 | 15.93 | 16.15 | 16.15 | +0.23 (+1.44%) | 123,277 |
12 Sep 2019 | USD | 15.84 | 16.2 | 15.53 | 15.92 | 15.92 | +0.25 (+1.60%) | 67,620 |
11 Sep 2019 | USD | 15.65 | 16.1699 | 15.65 | 15.67 | 15.67 | +0.05 (+0.32%) | 70,398 |
10 Sep 2019 | USD | 16.07 | 16.215 | 15.43 | 15.62 | 15.62 | -0.49 (-3.04%) | 70,359 |
9 Sep 2019 | USD | 15.94 | 16.38 | 15.94 | 16.11 | 16.11 | +0.25 (+1.58%) | 68,003 |
6 Sep 2019 | USD | 15.81 | 16.07 | 15.25 | 15.86 | 15.86 | -0.05 (-0.31%) | 34,866 |
5 Sep 2019 | USD | 15.7 | 16.14 | 15.7 | 15.91 | 15.91 | +0.32 (+2.05%) | 60,520 |
4 Sep 2019 | USD | 15.41 | 15.85 | 15.2947 | 15.59 | 15.59 | +0.37 (+2.43%) | 40,183 |
3 Sep 2019 | USD | 15.56 | 15.99 | 15.11 | 15.22 | 15.22 | -0.81 (-5.05%) | 71,802 |
2 Sep 2019 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 16.14 | 16.25 | 15.995 | 16.03 | 16.03 | -0.02 (-0.12%) | 110,149 |
29 Aug 2019 | USD | 15.53 | 16.24 | 15.4 | 16.05 | 16.05 | +0.6 (+3.88%) | 156,028 |
28 Aug 2019 | USD | 15.11 | 15.67 | 15.03 | 15.45 | 15.45 | +0.29 (+1.91%) | 116,260 |
27 Aug 2019 | USD | 15.11 | 15.49 | 14.7331 | 15.16 | 15.16 | +0.11 (+0.73%) | 64,716 |
26 Aug 2019 | USD | 14.85 | 15.3 | 14.27 | 15.05 | 15.05 | +0.27 (+1.83%) | 92,897 |
23 Aug 2019 | USD | 15.21 | 15.4599 | 14.63 | 14.78 | 14.78 | -0.38 (-2.51%) | 100,854 |