Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 19.91 | 19.91 | 19.31 | 19.37 | 19.37 | -0.61 (-3.05%) | 561,200 |
9 Aug 2019 | USD | 19.63 | 19.98 | 19.31 | 19.98 | 19.98 | +0.35 (+1.78%) | 615,300 |
8 Aug 2019 | USD | 19.15 | 19.63 | 18.94 | 19.63 | 19.63 | +0.63 (+3.32%) | 656,400 |
7 Aug 2019 | USD | 18.93 | 19 | 18.53 | 19 | 19 | +0.06 (+0.32%) | 342,100 |
6 Aug 2019 | USD | 18.86 | 18.96 | 18.66 | 18.94 | 18.94 | +0.35 (+1.88%) | 385,100 |
5 Aug 2019 | USD | 18.82 | 18.82 | 18.4 | 18.59 | 18.59 | -0.26 (-1.38%) | 484,100 |
2 Aug 2019 | USD | 18.63 | 18.93 | 18.51 | 18.85 | 18.85 | +0.31 (+1.67%) | 380,100 |
1 Aug 2019 | USD | 18.75 | 19.07 | 18.5 | 18.54 | 18.54 | -0.14 (-0.75%) | 621,000 |
31 Jul 2019 | USD | 18.85 | 18.96 | 18.36 | 18.68 | 18.68 | -0.16 (-0.85%) | 771,900 |
30 Jul 2019 | USD | 18.91 | 19 | 18.84 | 18.84 | 18.84 | -0.07 (-0.37%) | 429,500 |
29 Jul 2019 | USD | 18.97 | 19.12 | 18.81 | 18.91 | 18.91 | +0.26 (+1.39%) | 387,100 |
26 Jul 2019 | USD | 18.92 | 18.92 | 18.6 | 18.65 | 18.65 | +0.03 (+0.16%) | 125,000 |
25 Jul 2019 | USD | 18.78 | 18.85 | 18.55 | 18.62 | 18.62 | -0.01 (-0.05%) | 361,500 |
24 Jul 2019 | USD | 18.85 | 19.05 | 18.55 | 18.63 | 18.63 | -0.17 (-0.90%) | 394,900 |
23 Jul 2019 | USD | 19 | 19 | 18.53 | 18.8 | 18.8 | -0.11 (-0.58%) | 320,400 |
22 Jul 2019 | USD | 19.1 | 19.11 | 18.64 | 18.91 | 18.91 | -0.06 (-0.32%) | 434,900 |
19 Jul 2019 | USD | 19.04 | 19.06 | 18.78 | 18.97 | 18.97 | -0.03 (-0.16%) | 344,100 |
18 Jul 2019 | USD | 18.72 | 19.12 | 18.72 | 19 | 19 | +0.3 (+1.60%) | 574,600 |
17 Jul 2019 | USD | 18.7 | 18.87 | 18.65 | 18.7 | 18.7 | +0.01 (+0.05%) | 446,300 |
16 Jul 2019 | USD | 18.45 | 18.7 | 18.45 | 18.69 | 18.69 | +0.24 (+1.30%) | 320,300 |
15 Jul 2019 | USD | 18.68 | 18.73 | 18.42 | 18.45 | 18.45 | -0.03 (-0.16%) | 285,800 |
12 Jul 2019 | USD | 18.73 | 18.76 | 18.35 | 18.48 | 18.48 | -0.07 (-0.38%) | 337,100 |
11 Jul 2019 | USD | 18.7 | 18.76 | 18.36 | 18.55 | 18.55 | -0.15 (-0.80%) | 704,200 |
10 Jul 2019 | USD | 18.68 | 18.7 | 18.48 | 18.7 | 18.7 | +0.15 (+0.81%) | 654,100 |
9 Jul 2019 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
8 Jul 2019 | USD | 18.47 | 18.7 | 18.44 | 18.55 | 18.55 | +0.13 (+0.71%) | 460,400 |
5 Jul 2019 | USD | 18.48 | 18.49 | 18.1 | 18.42 | 18.42 | +0.04 (+0.22%) | 515,300 |
4 Jul 2019 | USD | 18.19 | 18.47 | 18.15 | 18.38 | 18.38 | +0.38 (+2.11%) | 728,000 |
3 Jul 2019 | USD | 17.7 | 18.2 | 17.69 | 18 | 18 | +0.35 (+1.98%) | 486,700 |
2 Jul 2019 | USD | 17.69 | 17.78 | 17.59 | 17.65 | 17.65 | 0.0 (0.0%) | 332,600 |