Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 17.97 | 17.97 | 17.5 | 17.65 | 17.65 | -0.14 (-0.79%) | 481,300 |
28 Jun 2019 | USD | 17.56 | 17.79 | 17.48 | 17.79 | 17.79 | +0.35 (+2.01%) | 494,900 |
27 Jun 2019 | USD | 17.12 | 17.44 | 16.86 | 17.44 | 17.44 | +0.34 (+1.99%) | 302,900 |
26 Jun 2019 | USD | 17.32 | 17.4 | 16.9 | 17.1 | 17.1 | -0.05 (-0.29%) | 320,900 |
25 Jun 2019 | USD | 17.47 | 17.65 | 17.05 | 17.15 | 17.15 | -0.31 (-1.78%) | 345,600 |
24 Jun 2019 | USD | 17.9 | 17.97 | 17.46 | 17.46 | 17.46 | -0.34 (-1.91%) | 420,900 |
21 Jun 2019 | USD | 17.34 | 17.8 | 17.3 | 17.8 | 17.8 | +0.55 (+3.19%) | 525,900 |
20 Jun 2019 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
19 Jun 2019 | USD | 16.9 | 17.25 | 16.9 | 17.25 | 17.25 | +0.35 (+2.07%) | 3,792,400 |
18 Jun 2019 | USD | 16.61 | 16.9 | 16.52 | 16.9 | 16.9 | +0.41 (+2.49%) | 246,800 |
17 Jun 2019 | USD | 16.87 | 16.92 | 16.49 | 16.49 | 16.49 | -0.49 (-2.89%) | 350,400 |
14 Jun 2019 | USD | 17 | 17.05 | 16.77 | 16.98 | 16.98 | -0.02 (-0.12%) | 204,600 |
13 Jun 2019 | USD | 16.51 | 17 | 16.47 | 17 | 17 | +0.49 (+2.97%) | 252,600 |
12 Jun 2019 | USD | 16.48 | 16.51 | 16.33 | 16.51 | 16.51 | +0.06 (+0.36%) | 162,500 |
11 Jun 2019 | USD | 16.53 | 16.54 | 16.03 | 16.45 | 16.45 | +0.1 (+0.61%) | 217,000 |
10 Jun 2019 | USD | 16.49 | 16.55 | 16.2 | 16.35 | 16.35 | -0.12 (-0.73%) | 465,400 |
7 Jun 2019 | USD | 16.38 | 16.47 | 16.05 | 16.47 | 16.47 | +0.22 (+1.35%) | 665,100 |
6 Jun 2019 | USD | 16.71 | 16.79 | 16.25 | 16.25 | 16.25 | +0.1 (+0.62%) | 782,600 |
5 Jun 2019 | USD | 16.12 | 16.38 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 411,500 |
4 Jun 2019 | USD | 16.28 | 16.38 | 15.67 | 16 | 16 | -0.3 (-1.84%) | 392,200 |
3 Jun 2019 | USD | 16.2 | 16.47 | 16.17 | 16.3 | 16.3 | +0.14 (+0.87%) | 138,700 |
31 May 2019 | USD | 16.24 | 16.45 | 16.02 | 16.16 | 16.16 | -0.06 (-0.37%) | 323,800 |
30 May 2019 | USD | 16.19 | 16.55 | 16.19 | 16.22 | 16.22 | +0.04 (+0.25%) | 618,700 |
29 May 2019 | USD | 15.76 | 16.2 | 15.46 | 16.18 | 16.18 | +0.18 (+1.13%) | 673,400 |
28 May 2019 | USD | 15 | 16 | 15 | 16 | 16 | +0.97 (+6.45%) | 714,100 |
27 May 2019 | USD | 14.9 | 15.03 | 14.82 | 15.03 | 15.03 | +0.15 (+1.01%) | 68,000 |
24 May 2019 | USD | 14.69 | 14.88 | 14.47 | 14.88 | 14.88 | +0.38 (+2.62%) | 219,100 |
23 May 2019 | USD | 14.36 | 14.75 | 14.22 | 14.5 | 14.5 | +0.14 (+0.97%) | 222,400 |
22 May 2019 | USD | 14.32 | 14.4 | 14.12 | 14.36 | 14.36 | +0.14 (+0.98%) | 189,800 |
21 May 2019 | USD | 13.98 | 14.41 | 13.84 | 14.22 | 14.22 | +0.32 (+2.30%) | 243,700 |