Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 15.5 | 15.895 | 15.5 | 15.77 | 15.77 | +0.27 (+1.74%) | 19,600 |
4 Jul 2019 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 15.7 | 15.84 | 15.5 | 15.5 | 15.5 | -0.29 (-1.84%) | 8,900 |
2 Jul 2019 | USD | 15.84 | 15.9 | 15.71 | 15.79 | 15.79 | +0.08 (+0.51%) | 19,600 |
1 Jul 2019 | USD | 15.65 | 15.85 | 15.55 | 15.71 | 15.71 | -0.04 (-0.25%) | 20,200 |
28 Jun 2019 | USD | 15.32 | 15.84 | 15.25 | 15.75 | 15.75 | +0.49 (+3.21%) | 42,300 |
27 Jun 2019 | USD | 14.52 | 15.26 | 14.5 | 15.26 | 15.26 | +0.74 (+5.10%) | 21,300 |
26 Jun 2019 | USD | 14.77 | 14.84 | 14.5 | 14.52 | 14.52 | -0.09 (-0.62%) | 83,400 |
25 Jun 2019 | USD | 14.5 | 14.69 | 14.475 | 14.61 | 14.61 | +0.02 (+0.14%) | 30,200 |
24 Jun 2019 | USD | 14.83 | 14.83 | 14.39 | 14.59 | 14.59 | -0.25 (-1.68%) | 44,900 |
21 Jun 2019 | USD | 14.62 | 15.68 | 14.5 | 14.84 | 14.84 | +0.29 (+1.99%) | 204,700 |
20 Jun 2019 | USD | 15.03 | 15.16 | 14.5 | 14.55 | 14.55 | -0.55 (-3.64%) | 47,700 |
19 Jun 2019 | USD | 14.8 | 15.1 | 14.25 | 15.1 | 15.1 | +0.3 (+2.03%) | 66,700 |
18 Jun 2019 | USD | 15.28 | 15.28 | 14.57 | 14.8 | 14.8 | -0.3 (-1.99%) | 54,700 |
17 Jun 2019 | USD | 15.03 | 15.31 | 14.9 | 15.1 | 15.1 | +0.01 (+0.07%) | 37,200 |
14 Jun 2019 | USD | 15.97 | 15.97 | 14.885 | 15.09 | 15.09 | -0.63 (-4.01%) | 91,800 |
13 Jun 2019 | USD | 15.98 | 16 | 15.44 | 15.72 | 15.72 | -0.26 (-1.63%) | 37,600 |
12 Jun 2019 | USD | 16.01 | 16.13 | 15.85 | 15.98 | 15.98 | +0.03 (+0.19%) | 56,100 |
11 Jun 2019 | USD | 16.06 | 16.25 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 39,300 |
10 Jun 2019 | USD | 16.07 | 16.25 | 15.61 | 16 | 16 | +0.18 (+1.14%) | 43,300 |
7 Jun 2019 | USD | 14.8 | 15.95 | 14.51 | 15.82 | 15.82 | +1.29 (+8.88%) | 81,700 |
6 Jun 2019 | USD | 14.8 | 14.94 | 14.29 | 14.53 | 14.53 | -0.31 (-2.09%) | 109,700 |
5 Jun 2019 | USD | 15.85 | 15.95 | 14.55 | 14.84 | 14.84 | -1.05 (-6.61%) | 158,700 |
4 Jun 2019 | USD | 15.85 | 16 | 15.465 | 15.89 | 15.89 | -0.06 (-0.38%) | 34,200 |
3 Jun 2019 | USD | 16.5 | 16.5 | 15.9 | 15.95 | 15.95 | -0.5 (-3.04%) | 58,200 |
31 May 2019 | USD | 16 | 16.5 | 15.95 | 16.45 | 16.45 | +0.45 (+2.81%) | 33,400 |
30 May 2019 | USD | 15.55 | 16 | 15.55 | 16 | 16 | +0.4 (+2.56%) | 28,200 |
29 May 2019 | USD | 16.23 | 16.23 | 15.45 | 15.6 | 15.6 | -0.64 (-3.94%) | 98,700 |
28 May 2019 | USD | 16.24 | 16.29 | 15.91 | 16.24 | 16.24 | -0.01 (-0.06%) | 72,200 |
27 May 2019 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |