Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 15.6 | 16.04 | 15.36 | 15.96 | 15.96 | +0.25 (+1.59%) | 138,707 |
4 Jul 2019 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 16.1 | 16.1 | 15.01 | 15.71 | 15.71 | -0.26 (-1.63%) | 110,234 |
2 Jul 2019 | USD | 16.97 | 16.97 | 15.65 | 15.97 | 15.97 | -1.05 (-6.17%) | 81,013 |
1 Jul 2019 | USD | 17.74 | 17.86 | 16.9575 | 17.02 | 17.02 | -0.31 (-1.79%) | 156,626 |
28 Jun 2019 | USD | 16.33 | 17.42 | 16.33 | 17.33 | 17.33 | +1.03 (+6.32%) | 299,148 |
27 Jun 2019 | USD | 16.62 | 16.88 | 16.1 | 16.3 | 16.3 | -0.23 (-1.39%) | 116,756 |
26 Jun 2019 | USD | 17.11 | 17.23 | 16.295 | 16.53 | 16.53 | -0.27 (-1.61%) | 138,668 |
25 Jun 2019 | USD | 16.74 | 16.95 | 16.22 | 16.8 | 16.8 | -0.11 (-0.65%) | 155,738 |
24 Jun 2019 | USD | 17.44 | 17.54 | 16.72 | 16.91 | 16.91 | -0.56 (-3.21%) | 96,983 |
21 Jun 2019 | USD | 18.11 | 18.21 | 17.12 | 17.47 | 17.47 | -0.69 (-3.80%) | 234,035 |
20 Jun 2019 | USD | 17.66 | 18.48 | 17.63 | 18.16 | 18.16 | +0.9 (+5.21%) | 132,095 |
19 Jun 2019 | USD | 17.41 | 17.52 | 16.97 | 17.26 | 17.26 | -0.1 (-0.58%) | 103,857 |
18 Jun 2019 | USD | 16.94 | 17.49 | 16.91 | 17.36 | 17.36 | +0.58 (+3.46%) | 128,707 |
17 Jun 2019 | USD | 15.83 | 16.85 | 15.805 | 16.78 | 16.78 | +0.88 (+5.53%) | 123,817 |
14 Jun 2019 | USD | 16.58 | 16.64 | 15.86 | 15.9 | 15.9 | -0.62 (-3.75%) | 58,742 |
13 Jun 2019 | USD | 16.14 | 16.52 | 15.82 | 16.52 | 16.52 | +0.69 (+4.36%) | 92,997 |
12 Jun 2019 | USD | 16.47 | 16.56 | 15.51 | 15.83 | 15.83 | -0.81 (-4.87%) | 246,934 |
11 Jun 2019 | USD | 16.88 | 17.11 | 16.595 | 16.64 | 16.64 | -0.02 (-0.12%) | 82,687 |
10 Jun 2019 | USD | 16.77 | 17.1 | 16.555 | 16.66 | 16.66 | -0.03 (-0.18%) | 73,692 |
7 Jun 2019 | USD | 16.7 | 16.9 | 16.25 | 16.69 | 16.69 | +0.1 (+0.60%) | 117,619 |
6 Jun 2019 | USD | 16.66 | 16.73 | 15.91 | 16.59 | 16.59 | -0.09 (-0.54%) | 129,377 |
5 Jun 2019 | USD | 17.75 | 17.75 | 16.27 | 16.68 | 16.68 | -0.98 (-5.55%) | 173,174 |
4 Jun 2019 | USD | 17.29 | 17.785 | 16.95 | 17.66 | 17.66 | +0.65 (+3.82%) | 150,031 |
3 Jun 2019 | USD | 17.06 | 17.22 | 16.59 | 17.01 | 17.01 | +0.11 (+0.65%) | 131,213 |
31 May 2019 | USD | 17.56 | 17.68 | 16.55 | 16.9 | 16.9 | -1 (-5.59%) | 217,175 |
30 May 2019 | USD | 18.85 | 19.05 | 17.79 | 17.9 | 17.9 | -0.88 (-4.69%) | 147,749 |
29 May 2019 | USD | 18.82 | 18.91 | 18.3 | 18.78 | 18.78 | -0.36 (-1.88%) | 78,409 |
28 May 2019 | USD | 19.51 | 19.51 | 19.1 | 19.14 | 19.14 | -0.33 (-1.69%) | 106,377 |
27 May 2019 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |