Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 20 | 20.4 | 19.4 | 20.25 | 20.25 | -0.04 (-0.20%) | 756,600 |
9 Jan 2019 | USD | 17.98 | 20.41 | 17.98 | 20.29 | 20.29 | +2.37 (+13.23%) | 613,400 |
8 Jan 2019 | USD | 18.2 | 18.72 | 17.61 | 17.92 | 17.92 | -0.21 (-1.16%) | 792,700 |
7 Jan 2019 | USD | 16.6 | 18.98 | 16.6 | 18.13 | 18.13 | +1.62 (+9.81%) | 509,000 |
4 Jan 2019 | USD | 15.7 | 16.58 | 15.51 | 16.51 | 16.51 | +1.2 (+7.84%) | 245,700 |
3 Jan 2019 | USD | 15.2 | 15.38 | 14.87 | 15.31 | 15.31 | +0.04 (+0.26%) | 175,800 |
2 Jan 2019 | USD | 14.83 | 15.33 | 14.56 | 15.27 | 15.27 | +0.44 (+2.97%) | 156,800 |
1 Jan 2019 | USD | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.63 | 14.86 | 14.42 | 14.83 | 14.83 | +0.24 (+1.64%) | 94,200 |
28 Dec 2018 | USD | 14.13 | 14.75 | 13.97 | 14.59 | 14.59 | +0.58 (+4.14%) | 442,200 |
27 Dec 2018 | USD | 14.03 | 14.2 | 13.47 | 14.01 | 14.01 | -0.2 (-1.41%) | 165,800 |
26 Dec 2018 | USD | 13.87 | 14.27 | 13.55 | 14.21 | 14.21 | +0.44 (+3.20%) | 158,600 |
24 Dec 2018 | USD | 13.4 | 13.99 | 13.27 | 13.77 | 13.77 | +0.4 (+2.99%) | 78,700 |
21 Dec 2018 | USD | 14.41 | 14.42 | 13.26 | 13.37 | 13.37 | -1.05 (-7.28%) | 273,000 |
20 Dec 2018 | USD | 14.5 | 14.67 | 14.03 | 14.42 | 14.42 | -0.06 (-0.41%) | 238,400 |
19 Dec 2018 | USD | 14.8 | 15.13 | 14.38 | 14.48 | 14.48 | -0.31 (-2.10%) | 373,800 |
18 Dec 2018 | USD | 15.37 | 15.83 | 14.75 | 14.79 | 14.79 | -0.44 (-2.89%) | 164,800 |
17 Dec 2018 | USD | 16.34 | 16.59 | 15.11 | 15.23 | 15.23 | -1.17 (-7.13%) | 351,200 |
14 Dec 2018 | USD | 16.91 | 17.11 | 16.08 | 16.4 | 16.4 | -0.65 (-3.81%) | 189,300 |
13 Dec 2018 | USD | 17.39 | 17.76 | 16.45 | 17.05 | 17.05 | -0.32 (-1.84%) | 163,400 |
12 Dec 2018 | USD | 17.47 | 18.23 | 17.32 | 17.37 | 17.37 | +0.05 (+0.29%) | 297,900 |
11 Dec 2018 | USD | 17.5 | 17.73 | 17.23 | 17.32 | 17.32 | -0.11 (-0.63%) | 155,600 |
10 Dec 2018 | USD | 17.09 | 17.46 | 16.6 | 17.43 | 17.43 | +0.35 (+2.05%) | 162,800 |
7 Dec 2018 | USD | 17.7 | 17.7 | 17.04 | 17.08 | 17.08 | -0.62 (-3.50%) | 121,800 |
6 Dec 2018 | USD | 16.65 | 17.73 | 16.29 | 17.7 | 17.7 | +0.82 (+4.86%) | 257,900 |
4 Dec 2018 | USD | 17.25 | 17.49 | 16.69 | 16.88 | 16.88 | -0.38 (-2.20%) | 153,200 |
3 Dec 2018 | USD | 17.43 | 17.43 | 16.89 | 17.26 | 17.26 | -0.01 (-0.06%) | 274,900 |
30 Nov 2018 | USD | 17.65 | 17.65 | 17.07 | 17.27 | 17.27 | -0.31 (-1.76%) | 129,300 |
29 Nov 2018 | USD | 17.27 | 17.86 | 17.11 | 17.58 | 17.58 | +0.25 (+1.44%) | 111,000 |
28 Nov 2018 | USD | 17.22 | 17.62 | 16.84 | 17.33 | 17.33 | +0.04 (+0.23%) | 137,000 |