Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 11.99 | 12.75 | 11.88 | 12.72 | 12.72 | +0.805 (+6.76%) | 1,164,262 |
7 Aug 2019 | USD | 11.05 | 12.2 | 9.9 | 11.915 | 11.915 | -0.715 (-5.66%) | 2,101,137 |
6 Aug 2019 | USD | 12.73 | 12.895 | 12.39 | 12.63 | 12.63 | -0.06 (-0.47%) | 723,455 |
5 Aug 2019 | USD | 13.03 | 13.24 | 12.43 | 12.69 | 12.69 | -0.53 (-4.01%) | 697,878 |
2 Aug 2019 | USD | 13.58 | 13.8995 | 13.2101 | 13.22 | 13.22 | -0.39 (-2.87%) | 289,492 |
1 Aug 2019 | USD | 13.63 | 14.02 | 13.54 | 13.61 | 13.61 | +0.02 (+0.15%) | 459,724 |
31 Jul 2019 | USD | 13.73 | 14.07 | 13.54 | 13.59 | 13.59 | -0.17 (-1.24%) | 389,026 |
30 Jul 2019 | USD | 13.51 | 13.96 | 13.25 | 13.76 | 13.76 | -0.09 (-0.65%) | 494,688 |
29 Jul 2019 | USD | 13.79 | 14.015 | 13.69 | 13.85 | 13.85 | -0.02 (-0.14%) | 335,132 |
26 Jul 2019 | USD | 13.34 | 13.96 | 13.15 | 13.87 | 13.87 | +0.53 (+3.97%) | 540,587 |
25 Jul 2019 | USD | 14.54 | 14.6053 | 13.19 | 13.34 | 13.34 | -1.21 (-8.32%) | 1,014,322 |
24 Jul 2019 | USD | 15.26 | 15.42 | 14.53 | 14.55 | 14.55 | -0.74 (-4.84%) | 720,310 |
23 Jul 2019 | USD | 15.14 | 15.5 | 15.14 | 15.29 | 15.29 | +0.18 (+1.19%) | 435,190 |
22 Jul 2019 | USD | 15.65 | 15.68 | 15.1 | 15.11 | 15.11 | -0.44 (-2.83%) | 637,770 |
19 Jul 2019 | USD | 15.3 | 15.63 | 15.28 | 15.55 | 15.55 | +0.21 (+1.37%) | 585,997 |
18 Jul 2019 | USD | 15.24 | 15.57 | 15.13 | 15.34 | 15.34 | +0.1 (+0.66%) | 513,697 |
17 Jul 2019 | USD | 15.31 | 15.59 | 15.16 | 15.24 | 15.24 | -0.11 (-0.72%) | 332,118 |
16 Jul 2019 | USD | 15.47 | 15.58 | 15.305 | 15.35 | 15.35 | -0.08 (-0.52%) | 350,212 |
15 Jul 2019 | USD | 15.6 | 15.64 | 15.205 | 15.43 | 15.43 | -0.17 (-1.09%) | 443,180 |
12 Jul 2019 | USD | 15.6 | 15.78 | 15.48 | 15.6 | 15.6 | -0.01 (-0.06%) | 432,038 |
11 Jul 2019 | USD | 15.56 | 15.695 | 15.46 | 15.61 | 15.61 | +0.05 (+0.32%) | 521,071 |
10 Jul 2019 | USD | 15.97 | 16.021 | 15.54 | 15.56 | 15.56 | -0.31 (-1.95%) | 584,574 |
9 Jul 2019 | USD | 15.88 | 16.01 | 15.72 | 15.87 | 15.87 | -0.08 (-0.50%) | 381,227 |
8 Jul 2019 | USD | 15.81 | 16.06 | 15.72 | 15.95 | 15.95 | +0.12 (+0.76%) | 549,908 |
5 Jul 2019 | USD | 15.74 | 15.84 | 15.55 | 15.83 | 15.83 | +0.09 (+0.57%) | 298,657 |
4 Jul 2019 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 15.82 | 15.82 | 15.15 | 15.74 | 15.74 | -0.03 (-0.19%) | 350,337 |
2 Jul 2019 | USD | 16.09 | 16.09 | 15.575 | 15.77 | 15.77 | -0.36 (-2.23%) | 604,218 |
1 Jul 2019 | USD | 16.09 | 16.44 | 16.03 | 16.13 | 16.13 | +0.27 (+1.70%) | 730,325 |
28 Jun 2019 | USD | 16.09 | 16.25 | 15.78 | 15.86 | 15.86 | -0.28 (-1.73%) | 1,604,688 |