Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 16.53 | 16.65 | 16.52 | 16.59 | 16.59 | -0.01 (-0.06%) | 29,897 |
7 Mar 2019 | USD | 16.66 | 16.695 | 16.52 | 16.6 | 16.6 | -0.06 (-0.36%) | 53,858 |
6 Mar 2019 | USD | 16.73 | 16.78 | 16.6015 | 16.66 | 16.66 | -0.03 (-0.18%) | 51,599 |
5 Mar 2019 | USD | 16.54 | 16.7 | 16.51 | 16.69 | 16.69 | +0.17 (+1.03%) | 81,526 |
4 Mar 2019 | USD | 16.57 | 16.5823 | 16.46 | 16.52 | 16.52 | 0.0 (0.0%) | 75,859 |
1 Mar 2019 | USD | 16.67 | 16.67 | 16.47 | 16.52 | 16.52 | +0.01 (+0.06%) | 87,128 |
28 Feb 2019 | USD | 16.77 | 16.819 | 16.5 | 16.51 | 16.51 | -0.09 (-0.54%) | 74,268 |
27 Feb 2019 | USD | 16.7 | 16.82 | 16.56 | 16.6 | 16.6 | -0.1 (-0.60%) | 71,309 |
26 Feb 2019 | USD | 16.84 | 16.9 | 16.57 | 16.7 | 16.7 | -0.06 (-0.36%) | 47,175 |
25 Feb 2019 | USD | 16.98 | 16.98 | 16.73 | 16.76 | 16.76 | -0.08 (-0.48%) | 49,808 |
22 Feb 2019 | USD | 16.7 | 16.93 | 16.7 | 16.84 | 16.84 | +0.09 (+0.54%) | 57,151 |
21 Feb 2019 | USD | 16.83 | 16.895 | 16.53 | 16.75 | 16.75 | +0.07 (+0.42%) | 70,960 |
20 Feb 2019 | USD | 16.73 | 16.94 | 16.618 | 16.68 | 16.68 | -0.04 (-0.24%) | 56,604 |
19 Feb 2019 | USD | 16.46 | 16.72 | 16.46 | 16.72 | 16.72 | +0.22 (+1.33%) | 63,187 |
18 Feb 2019 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 16.89 | 16.89 | 16.45 | 16.5 | 16.5 | -0.227 (-1.36%) | 50,918 |
14 Feb 2019 | USD | 16.6813 | 16.81 | 16.6607 | 16.7273 | 16.7273 | +0.077 (+0.46%) | 20,778 |
13 Feb 2019 | USD | 16.71 | 16.923 | 16.577 | 16.65 | 16.65 | -0.26 (-1.54%) | 67,258 |
12 Feb 2019 | USD | 16.94 | 16.97 | 16.75 | 16.91 | 16.91 | +0.13 (+0.77%) | 44,891 |
11 Feb 2019 | USD | 16.71 | 16.86 | 16.71 | 16.78 | 16.78 | +0.07 (+0.42%) | 28,224 |
8 Feb 2019 | USD | 16.65 | 16.9 | 16.56 | 16.71 | 16.71 | -0.09 (-0.54%) | 53,706 |
7 Feb 2019 | USD | 16.75 | 16.9276 | 16.689 | 16.8 | 16.8 | +0.12 (+0.72%) | 76,331 |
6 Feb 2019 | USD | 16.72 | 16.72 | 16.44 | 16.68 | 16.68 | -0.03 (-0.18%) | 86,046 |
5 Feb 2019 | USD | 17.03 | 17.03 | 16.64 | 16.71 | 16.71 | -0.2 (-1.18%) | 74,138 |
4 Feb 2019 | USD | 17.04 | 17.066 | 16.87 | 16.91 | 16.91 | -0.07 (-0.41%) | 66,882 |
1 Feb 2019 | USD | 17.07 | 17.1 | 16.89 | 16.98 | 16.98 | +0.02 (+0.12%) | 79,860 |
31 Jan 2019 | USD | 16.81 | 17.09 | 16.81 | 16.96 | 16.96 | +0.16 (+0.95%) | 72,313 |
30 Jan 2019 | USD | 16.73 | 16.8903 | 16.73 | 16.8 | 16.8 | +0.03 (+0.18%) | 43,289 |
29 Jan 2019 | USD | 16.72 | 16.79 | 16.7 | 16.77 | 16.77 | +0.11 (+0.66%) | 26,674 |
28 Jan 2019 | USD | 16.68 | 16.6996 | 16.6 | 16.66 | 16.66 | -0.04 (-0.24%) | 26,325 |