Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 13.61 | 13.96 | 13.56 | 13.9 | 13.9 | +0.2 (+1.46%) | 230,600 |
17 May 2019 | USD | 13.77 | 14.05 | 13.56 | 13.7 | 13.7 | -0.08 (-0.58%) | 207,200 |
16 May 2019 | USD | 13.92 | 14.06 | 13.65 | 13.78 | 13.78 | -0.22 (-1.57%) | 237,400 |
15 May 2019 | USD | 14 | 14.09 | 13.84 | 14 | 14 | -0.1 (-0.71%) | 207,000 |
14 May 2019 | USD | 14.05 | 14.2 | 13.94 | 14.1 | 14.1 | +0.05 (+0.36%) | 181,100 |
13 May 2019 | USD | 14 | 14.09 | 13.5 | 14.05 | 14.05 | -0.05 (-0.35%) | 205,200 |
10 May 2019 | USD | 14.16 | 14.24 | 13.78 | 14.1 | 14.1 | 0.0 (0.0%) | 172,700 |
9 May 2019 | USD | 14.25 | 14.25 | 13.95 | 14.1 | 14.1 | -0.09 (-0.63%) | 189,700 |
8 May 2019 | USD | 14.25 | 14.5 | 14.14 | 14.19 | 14.19 | +0.03 (+0.21%) | 223,100 |
7 May 2019 | USD | 14.2 | 14.3 | 13.92 | 14.16 | 14.16 | -0.08 (-0.56%) | 197,700 |
6 May 2019 | USD | 14.16 | 14.24 | 14 | 14.24 | 14.24 | +0.07 (+0.49%) | 195,000 |
3 May 2019 | USD | 14.3 | 14.33 | 14.14 | 14.17 | 14.17 | -0.03 (-0.21%) | 657,500 |
2 May 2019 | USD | 14.38 | 14.38 | 14.11 | 14.2 | 14.2 | -0.36 (-2.47%) | 350,400 |
1 May 2019 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 14.15 | 14.56 | 13.97 | 14.56 | 14.56 | +0.42 (+2.97%) | 415,800 |
29 Apr 2019 | USD | 14.17 | 14.35 | 14 | 14.14 | 14.14 | 0.0 (0.0%) | 179,400 |
26 Apr 2019 | USD | 14.1 | 14.18 | 13.97 | 14.14 | 14.14 | +0.19 (+1.36%) | 174,000 |
25 Apr 2019 | USD | 13.9 | 14.15 | 13.71 | 13.95 | 13.95 | +0.12 (+0.87%) | 326,500 |
24 Apr 2019 | USD | 14 | 14.18 | 13.73 | 13.83 | 13.83 | -0.22 (-1.57%) | 348,900 |
23 Apr 2019 | USD | 14.35 | 14.44 | 13.98 | 14.05 | 14.05 | -0.3 (-2.09%) | 399,400 |
22 Apr 2019 | USD | 14.74 | 14.74 | 14.17 | 14.35 | 14.35 | -0.51 (-3.43%) | 334,100 |
19 Apr 2019 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 14.46 | 14.86 | 14.37 | 14.86 | 14.86 | +0.4 (+2.77%) | 207,500 |
17 Apr 2019 | USD | 14.83 | 14.83 | 14.2 | 14.46 | 14.46 | -0.24 (-1.63%) | 225,200 |
16 Apr 2019 | USD | 14.9 | 15.07 | 14.63 | 14.7 | 14.7 | -0.19 (-1.28%) | 179,700 |
15 Apr 2019 | USD | 15.11 | 15.11 | 14.74 | 14.89 | 14.89 | -0.05 (-0.33%) | 283,400 |
12 Apr 2019 | USD | 14.84 | 15.05 | 14.58 | 14.94 | 14.94 | +0.08 (+0.54%) | 339,900 |
11 Apr 2019 | USD | 14.75 | 15 | 14.24 | 14.86 | 14.86 | +0.11 (+0.75%) | 412,800 |
10 Apr 2019 | USD | 14.8 | 14.89 | 14.66 | 14.75 | 14.75 | +0.05 (+0.34%) | 196,700 |
9 Apr 2019 | USD | 15.03 | 15.04 | 14.7 | 14.7 | 14.7 | -0.3 (-2%) | 479,800 |