Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 15.27 | 15.33 | 15.15 | 15.15 | 15.15 | -0.18 (-1.17%) | 6,900 |
15 Jul 2019 | USD | 15.22 | 15.38 | 15.09 | 15.33 | 15.33 | +0.14 (+0.92%) | 11,600 |
12 Jul 2019 | USD | 15.13 | 15.19 | 15.11 | 15.19 | 15.19 | +0.18 (+1.20%) | 5,300 |
11 Jul 2019 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | +0.06 (+0.40%) | 1,000 |
10 Jul 2019 | USD | 14.98 | 15.13 | 14.88 | 14.95 | 14.95 | -0.1 (-0.66%) | 14,900 |
9 Jul 2019 | USD | 15.1 | 15.1 | 15.03 | 15.05 | 15.05 | -0.07 (-0.46%) | 9,300 |
8 Jul 2019 | USD | 14.92 | 15.12 | 14.92 | 15.12 | 15.12 | +0.09 (+0.60%) | 7,000 |
5 Jul 2019 | USD | 15.05 | 15.05 | 14.7706 | 15.03 | 15.03 | +0.1 (+0.67%) | 1,322 |
4 Jul 2019 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 15.25 | 15.27 | 14.9 | 14.93 | 14.93 | -0.34 (-2.23%) | 2,881 |
2 Jul 2019 | USD | 15.25 | 15.27 | 15.25 | 15.27 | 15.27 | 0.0 (0.0%) | 391 |
1 Jul 2019 | USD | 15.32 | 15.33 | 15.17 | 15.27 | 15.27 | +0.02 (+0.13%) | 44,035 |
28 Jun 2019 | USD | 15.15 | 15.25 | 15.03 | 15.25 | 15.25 | +0.07 (+0.46%) | 3,870 |
27 Jun 2019 | USD | 15.15 | 15.18 | 15 | 15.18 | 15.18 | +0.095 (+0.63%) | 7,742 |
26 Jun 2019 | USD | 14.9946 | 15.19 | 14.98 | 15.085 | 15.085 | +0.035 (+0.23%) | 26,253 |
25 Jun 2019 | USD | 15.01 | 15.1 | 14.96 | 15.05 | 15.05 | -0.12 (-0.79%) | 23,787 |
24 Jun 2019 | USD | 15 | 15.17 | 14.97 | 15.17 | 15.17 | +0.31 (+2.09%) | 21,179 |
21 Jun 2019 | USD | 15.05 | 15.1 | 14.86 | 14.86 | 14.86 | -0.24 (-1.59%) | 36,678 |
20 Jun 2019 | USD | 14.91 | 15.19 | 14.91 | 15.1 | 15.1 | -0.08 (-0.53%) | 43,170 |
19 Jun 2019 | USD | 14.81 | 15.18 | 14.81 | 15.18 | 15.18 | +0.08 (+0.53%) | 35,832 |
18 Jun 2019 | USD | 14.8 | 15.1 | 14.8 | 15.1 | 15.1 | +0.12 (+0.80%) | 29,391 |
17 Jun 2019 | USD | 14.72 | 14.98 | 14.72 | 14.98 | 14.98 | +0.18 (+1.22%) | 9,588 |
14 Jun 2019 | USD | 14.87 | 14.89 | 14.75 | 14.8 | 14.8 | 0.0 (0.0%) | 41,492 |
13 Jun 2019 | USD | 14.675 | 14.85 | 14.675 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,990 |
12 Jun 2019 | USD | 14.8 | 14.8 | 14.78 | 14.78 | 14.78 | -0.04 (-0.27%) | 350 |
11 Jun 2019 | USD | 14.69 | 14.88 | 14.69 | 14.82 | 14.82 | +0.11 (+0.75%) | 6,936 |
10 Jun 2019 | USD | 14.62 | 14.84 | 14.57 | 14.71 | 14.71 | -0.1 (-0.68%) | 16,103 |
7 Jun 2019 | USD | 14.85 | 14.85 | 14.7 | 14.81 | 14.81 | +0.09 (+0.61%) | 2,099 |
6 Jun 2019 | USD | 14.51 | 14.72 | 14.51 | 14.72 | 14.72 | +0.03 (+0.20%) | 16,590 |
5 Jun 2019 | USD | 14.35 | 14.7 | 14.35 | 14.69 | 14.69 | +0.29 (+2.01%) | 49,905 |