Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 18.04 | 18.04 | 17.93 | 17.99 | 17.99 | -0.07 (-0.39%) | 13,932 |
4 Jul 2019 | USD | 18.06 | 18.09 | 18.03 | 18.06 | 18.06 | -0.03 (-0.17%) | 13,777 |
3 Jul 2019 | USD | 17.85 | 18.09 | 17.85 | 18.09 | 18.09 | +0.25 (+1.40%) | 15,483 |
2 Jul 2019 | USD | 17.72 | 17.86 | 17.72 | 17.84 | 17.84 | +0.12 (+0.68%) | 18,615 |
1 Jul 2019 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 17.68 | 17.75 | 17.66 | 17.72 | 17.72 | +0.07 (+0.40%) | 6,764 |
27 Jun 2019 | USD | 17.63 | 17.68 | 17.55 | 17.65 | 17.65 | +0.1 (+0.57%) | 26,995 |
26 Jun 2019 | USD | 17.87 | 17.87 | 17.55 | 17.55 | 17.55 | -0.3 (-1.68%) | 38,399 |
25 Jun 2019 | USD | 17.94 | 17.94 | 17.85 | 17.85 | 17.85 | -0.08 (-0.45%) | 12,088 |
24 Jun 2019 | USD | 18 | 18 | 17.93 | 17.93 | 17.93 | -0.03 (-0.17%) | 6,890 |
21 Jun 2019 | USD | 17.94 | 17.97 | 17.9 | 17.96 | 17.96 | -0.06 (-0.33%) | 9,184 |
20 Jun 2019 | USD | 18.08 | 18.1 | 18.02 | 18.02 | 18.02 | -0.02 (-0.11%) | 14,454 |
19 Jun 2019 | USD | 18.12 | 18.12 | 18.04 | 18.04 | 18.04 | -0.08 (-0.44%) | 14,192 |
18 Jun 2019 | USD | 18 | 18.13 | 18 | 18.12 | 18.12 | +0.1 (+0.55%) | 32,765 |
17 Jun 2019 | USD | 17.95 | 18.03 | 17.95 | 18.02 | 18.02 | +0.03 (+0.17%) | 26,243 |
14 Jun 2019 | USD | 17.92 | 18 | 17.92 | 17.99 | 17.99 | +0.04 (+0.22%) | 12,642 |
13 Jun 2019 | USD | 17.97 | 17.98 | 17.94 | 17.95 | 17.95 | +0.01 (+0.06%) | 30,000 |
12 Jun 2019 | USD | 17.92 | 17.94 | 17.91 | 17.94 | 17.94 | +0.06 (+0.34%) | 20,770 |
11 Jun 2019 | USD | 17.95 | 17.95 | 17.88 | 17.88 | 17.88 | -0.07 (-0.39%) | 11,599 |
10 Jun 2019 | USD | 17.93 | 17.99 | 17.9 | 17.95 | 17.95 | +0.03 (+0.17%) | 18,273 |
7 Jun 2019 | USD | 17.8 | 17.93 | 17.8 | 17.92 | 17.92 | +0.1 (+0.56%) | 18,621 |
6 Jun 2019 | USD | 17.73 | 17.82 | 17.72 | 17.82 | 17.82 | +0.13 (+0.73%) | 16,085 |
5 Jun 2019 | USD | 17.62 | 17.73 | 17.62 | 17.69 | 17.69 | +0.09 (+0.51%) | 36,320 |
4 Jun 2019 | USD | 17.61 | 17.61 | 17.5 | 17.6 | 17.6 | -0.01 (-0.06%) | 18,234 |
3 Jun 2019 | USD | 17.76 | 17.76 | 17.59 | 17.61 | 17.61 | -0.01 (-0.06%) | 34,364 |
31 May 2019 | USD | 17.6 | 17.64 | 17.55 | 17.62 | 17.62 | -0.04 (-0.23%) | 24,967 |
30 May 2019 | USD | 17.65 | 17.68 | 17.63 | 17.66 | 17.66 | +0.01 (+0.06%) | 18,265 |
29 May 2019 | USD | 17.77 | 17.77 | 17.65 | 17.65 | 17.65 | -0.1 (-0.56%) | 6,373 |
28 May 2019 | USD | 17.88 | 17.92 | 17.75 | 17.75 | 17.75 | -0.05 (-0.28%) | 20,964 |
27 May 2019 | USD | 17.82 | 17.88 | 17.8 | 17.8 | 17.8 | +0.03 (+0.17%) | 25,888 |