Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | USD | 16.93 | 17.8 | 16.907 | 17.7 | 17.7 | +0.75 (+4.42%) | 476,600 |
17 Sep 2019 | USD | 17.2 | 17.25 | 16.84 | 16.95 | 16.95 | -0.03 (-0.18%) | 200,600 |
16 Sep 2019 | USD | 16.53 | 17.09 | 16.5 | 16.98 | 16.98 | +0.59 (+3.60%) | 626,800 |
13 Sep 2019 | USD | 16.2 | 16.62 | 16.2 | 16.39 | 16.39 | +0.24 (+1.49%) | 331,300 |
12 Sep 2019 | USD | 15.92 | 16.39 | 15.9 | 16.15 | 16.15 | +0.25 (+1.57%) | 201,700 |
11 Sep 2019 | USD | 15.94 | 16.089 | 15.88 | 15.9 | 15.9 | -0.04 (-0.25%) | 143,400 |
10 Sep 2019 | USD | 16.02 | 16.2 | 15.9 | 15.94 | 15.94 | -0.11 (-0.69%) | 173,700 |
9 Sep 2019 | USD | 16.29 | 16.3 | 16.01 | 16.05 | 16.05 | -0.19 (-1.17%) | 183,200 |
6 Sep 2019 | USD | 15.98 | 16.43 | 15.98 | 16.24 | 16.24 | +0.29 (+1.82%) | 216,200 |
5 Sep 2019 | USD | 16.1 | 16.18 | 15.93 | 15.95 | 15.95 | -0.08 (-0.50%) | 154,700 |
4 Sep 2019 | USD | 16 | 16.038 | 15.9 | 16.03 | 16.03 | +0.06 (+0.38%) | 159,500 |
3 Sep 2019 | USD | 15.92 | 16.04 | 15.92 | 15.97 | 15.97 | +0.07 (+0.44%) | 135,000 |
2 Sep 2019 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 15.96 | 16 | 15.9 | 15.9 | 15.9 | +0.02 (+0.13%) | 167,200 |
29 Aug 2019 | USD | 15.96 | 16.11 | 15.85 | 15.88 | 15.88 | -0.1 (-0.63%) | 242,700 |
28 Aug 2019 | USD | 15.89 | 16.01 | 15.89 | 15.98 | 15.98 | +0.07 (+0.44%) | 85,200 |
27 Aug 2019 | USD | 15.96 | 15.99 | 15.91 | 15.91 | 15.91 | -0.07 (-0.44%) | 56,500 |
26 Aug 2019 | USD | 15.93 | 16.12 | 15.87 | 15.98 | 15.98 | +0.13 (+0.82%) | 154,400 |
23 Aug 2019 | USD | 15.89 | 15.95 | 15.85 | 15.85 | 15.85 | -0.09 (-0.56%) | 115,600 |
22 Aug 2019 | USD | 15.97 | 16 | 15.89 | 15.94 | 15.94 | 0.0 (0.0%) | 109,300 |
21 Aug 2019 | USD | 15.89 | 16.05 | 15.85 | 15.94 | 15.94 | +0.05 (+0.31%) | 222,100 |
20 Aug 2019 | USD | 16 | 16.09 | 15.86 | 15.89 | 15.89 | -0.03 (-0.19%) | 376,300 |
19 Aug 2019 | USD | 15.74 | 16.01 | 15.68 | 15.92 | 15.92 | +0.24 (+1.53%) | 90,800 |
16 Aug 2019 | USD | 15.76 | 15.94 | 15.65 | 15.68 | 15.68 | -0.01 (-0.06%) | 136,600 |
15 Aug 2019 | USD | 15.88 | 15.88 | 15.55 | 15.69 | 15.69 | -0.04 (-0.25%) | 224,300 |
14 Aug 2019 | USD | 15.9 | 16.02 | 15.67 | 15.73 | 15.73 | -0.26 (-1.63%) | 260,300 |
13 Aug 2019 | USD | 16.18 | 16.18 | 15.8 | 15.99 | 15.99 | +0.14 (+0.88%) | 241,100 |
12 Aug 2019 | USD | 15.85 | 16.13 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 172,000 |
9 Aug 2019 | USD | 15.7 | 15.99 | 15.7 | 15.9 | 15.9 | -0.01 (-0.06%) | 108,000 |
8 Aug 2019 | USD | 15.76 | 16 | 15.62 | 15.91 | 15.91 | +0.17 (+1.08%) | 165,400 |