Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 13.44 | 13.62 | 13.25 | 13.56 | 13.56 | +0.17 (+1.27%) | 303,400 |
11 Jan 2019 | USD | 13.51 | 13.6 | 13.35 | 13.39 | 13.39 | -0.11 (-0.81%) | 80,800 |
10 Jan 2019 | USD | 13.26 | 13.5 | 13.21 | 13.5 | 13.5 | +0.15 (+1.12%) | 142,200 |
9 Jan 2019 | USD | 13.41 | 13.45 | 13.2 | 13.35 | 13.35 | +0.09 (+0.68%) | 84,800 |
8 Jan 2019 | USD | 13.28 | 13.35 | 12.99 | 13.26 | 13.26 | +0.05 (+0.38%) | 130,300 |
7 Jan 2019 | USD | 13.44 | 13.47 | 13.07 | 13.21 | 13.21 | -0.12 (-0.90%) | 185,500 |
4 Jan 2019 | USD | 13.4 | 13.4 | 13.13 | 13.33 | 13.33 | -0.02 (-0.15%) | 157,600 |
3 Jan 2019 | USD | 13.32 | 13.47 | 12.97 | 13.35 | 13.35 | +0.18 (+1.37%) | 199,000 |
2 Jan 2019 | USD | 13.11 | 13.33 | 12.9 | 13.17 | 13.17 | +0.12 (+0.92%) | 243,100 |
1 Jan 2019 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 13.03 | 13.15 | 13.01 | 13.05 | 13.05 | +0.05 (+0.38%) | 395,200 |
27 Dec 2018 | USD | 12.85 | 13 | 12.73 | 13 | 13 | +0.1 (+0.78%) | 286,800 |
26 Dec 2018 | USD | 12.66 | 12.98 | 12.63 | 12.9 | 12.9 | +0.08 (+0.62%) | 55,200 |
21 Dec 2018 | USD | 12.94 | 12.96 | 12.72 | 12.82 | 12.82 | -0.16 (-1.23%) | 123,800 |
20 Dec 2018 | USD | 13 | 13 | 12.56 | 12.98 | 12.98 | +0.04 (+0.31%) | 233,800 |
19 Dec 2018 | USD | 12.94 | 13.1 | 12.83 | 12.94 | 12.94 | +0.13 (+1.01%) | 300,300 |
18 Dec 2018 | USD | 12.63 | 12.97 | 12.52 | 12.81 | 12.81 | +0.14 (+1.10%) | 122,100 |
17 Dec 2018 | USD | 12.68 | 12.88 | 12.56 | 12.67 | 12.67 | -0.12 (-0.94%) | 447,800 |
14 Dec 2018 | USD | 12.8 | 12.94 | 12.67 | 12.79 | 12.79 | -0.03 (-0.23%) | 102,800 |
13 Dec 2018 | USD | 12.88 | 12.88 | 12.6 | 12.82 | 12.82 | +0.02 (+0.16%) | 148,800 |
12 Dec 2018 | USD | 12.87 | 13 | 12.7 | 12.8 | 12.8 | +0.01 (+0.08%) | 291,700 |
11 Dec 2018 | USD | 12.66 | 12.85 | 12.51 | 12.79 | 12.79 | +0.34 (+2.73%) | 183,700 |
10 Dec 2018 | USD | 12.69 | 12.74 | 12.33 | 12.45 | 12.45 | -0.24 (-1.89%) | 171,900 |
7 Dec 2018 | USD | 12.61 | 12.87 | 12.45 | 12.69 | 12.69 | -0.01 (-0.08%) | 319,300 |
6 Dec 2018 | USD | 12.7 | 12.83 | 12.62 | 12.7 | 12.7 | -0.12 (-0.94%) | 354,100 |
5 Dec 2018 | USD | 12.78 | 12.98 | 12.6 | 12.82 | 12.82 | +0.1 (+0.79%) | 332,100 |
4 Dec 2018 | USD | 12.9 | 13 | 12.53 | 12.72 | 12.72 | -0.18 (-1.40%) | 799,700 |
3 Dec 2018 | USD | 13.2 | 13.5 | 12.76 | 12.9 | 12.9 | -0.08 (-0.62%) | 850,400 |
30 Nov 2018 | USD | 12.68 | 13.12 | 12.68 | 12.98 | 12.98 | +0.3 (+2.37%) | 1,026,800 |