Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 15.27 | 15.34 | 14.76 | 14.81 | 14.81 | -0.32 (-2.12%) | 141,081 |
28 Dec 2018 | USD | 15.01 | 15.48 | 14.75 | 15.13 | 15.13 | +0.12 (+0.80%) | 1,119,647 |
27 Dec 2018 | USD | 13.77 | 15.11 | 13.61 | 15.01 | 15.01 | +1.04 (+7.44%) | 1,320,750 |
26 Dec 2018 | USD | 13.63 | 14.17 | 13.42 | 13.97 | 13.97 | +0.41 (+3.02%) | 1,285,332 |
24 Dec 2018 | USD | 13.67 | 14.09 | 13.42 | 13.56 | 13.56 | -0.16 (-1.17%) | 469,835 |
21 Dec 2018 | USD | 13.77 | 14.02 | 13.28 | 13.72 | 13.72 | 0.0 (0.0%) | 240,580 |
20 Dec 2018 | USD | 13.78 | 13.99 | 13.58 | 13.72 | 13.72 | -0.04 (-0.29%) | 209,967 |
19 Dec 2018 | USD | 14.33 | 14.45 | 13.63 | 13.76 | 13.76 | -0.55 (-3.84%) | 240,916 |
18 Dec 2018 | USD | 13.92 | 14.37 | 13.92 | 14.31 | 14.31 | +0.43 (+3.10%) | 331,841 |
17 Dec 2018 | USD | 14.29 | 14.6 | 13.79 | 13.88 | 13.88 | -0.41 (-2.87%) | 227,395 |
14 Dec 2018 | USD | 14.3 | 14.42 | 14.18 | 14.29 | 14.29 | -0.13 (-0.90%) | 113,775 |
13 Dec 2018 | USD | 14.59 | 14.59 | 14.305 | 14.42 | 14.42 | -0.1 (-0.69%) | 148,228 |
12 Dec 2018 | USD | 14.75 | 14.98 | 14.51 | 14.52 | 14.52 | +0.03 (+0.21%) | 126,112 |
11 Dec 2018 | USD | 14.71 | 14.71 | 14.45 | 14.49 | 14.49 | +0.09 (+0.63%) | 121,367 |
10 Dec 2018 | USD | 14.42 | 14.56 | 14.14 | 14.4 | 14.4 | 0.0 (0.0%) | 122,690 |
7 Dec 2018 | USD | 14.76 | 15.03 | 14.31 | 14.4 | 14.4 | -0.4 (-2.70%) | 112,908 |
6 Dec 2018 | USD | 14.42 | 14.82 | 14.24 | 14.8 | 14.8 | +0.11 (+0.75%) | 147,613 |
4 Dec 2018 | USD | 15.54 | 15.68 | 14.58 | 14.69 | 14.69 | -0.9 (-5.77%) | 152,808 |
3 Dec 2018 | USD | 15.57 | 15.71 | 15.03 | 15.59 | 15.59 | +0.24 (+1.56%) | 136,038 |
30 Nov 2018 | USD | 14.87 | 15.43 | 14.8 | 15.35 | 15.35 | +0.48 (+3.23%) | 166,409 |
29 Nov 2018 | USD | 14.63 | 15.02 | 14.62 | 14.87 | 14.87 | +0.15 (+1.02%) | 71,605 |
28 Nov 2018 | USD | 14.38 | 14.78 | 14.08 | 14.72 | 14.72 | +0.39 (+2.72%) | 85,347 |
27 Nov 2018 | USD | 14.28 | 14.47 | 14.05 | 14.33 | 14.33 | -0.06 (-0.42%) | 61,725 |
26 Nov 2018 | USD | 14.72 | 14.82 | 14.29 | 14.39 | 14.39 | -0.18 (-1.24%) | 67,377 |
23 Nov 2018 | USD | 14.61 | 14.83 | 14.44 | 14.57 | 14.57 | -0.18 (-1.22%) | 55,065 |
22 Nov 2018 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 14.68 | 15.06 | 14.68 | 14.75 | 14.75 | +0.18 (+1.24%) | 71,241 |
20 Nov 2018 | USD | 14.99 | 14.99 | 14.46 | 14.57 | 14.57 | -0.55 (-3.64%) | 117,882 |
19 Nov 2018 | USD | 15.46 | 15.63 | 14.99 | 15.12 | 15.12 | -0.35 (-2.26%) | 99,010 |