Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 12.75 | 13.05 | 12.7399 | 12.95 | 12.95 | -0.31 (-2.34%) | 297,663 |
23 May 2019 | USD | 13.16 | 13.42 | 13.139 | 13.26 | 13.26 | +0.47 (+3.67%) | 127,272 |
22 May 2019 | USD | 12.73 | 12.85 | 12.6215 | 12.79 | 12.79 | -0.21 (-1.62%) | 223,123 |
21 May 2019 | USD | 13.24 | 13.28 | 13 | 13 | 13 | -0.7 (-5.11%) | 119,547 |
20 May 2019 | USD | 13.65 | 13.77 | 13.57 | 13.7 | 13.7 | -0.12 (-0.87%) | 62,782 |
17 May 2019 | USD | 13.72 | 13.85 | 13.49 | 13.82 | 13.82 | +0.21 (+1.54%) | 109,773 |
16 May 2019 | USD | 13.42 | 13.71 | 13.25 | 13.61 | 13.61 | -0.17 (-1.23%) | 77,385 |
15 May 2019 | USD | 13.99 | 14.03 | 13.5901 | 13.78 | 13.78 | -0.08 (-0.58%) | 64,079 |
14 May 2019 | USD | 14.01 | 14.1 | 13.64 | 13.86 | 13.86 | -0.92 (-6.22%) | 153,348 |
13 May 2019 | USD | 14.65 | 15.0299 | 14.59 | 14.78 | 14.78 | +0.55 (+3.87%) | 161,159 |
10 May 2019 | USD | 14.35 | 14.76 | 14.18 | 14.23 | 14.23 | -0.39 (-2.67%) | 162,106 |
9 May 2019 | USD | 14.41 | 14.99 | 14.41 | 14.62 | 14.62 | +0.7 (+5.03%) | 389,104 |
8 May 2019 | USD | 13.81 | 13.92 | 13.61 | 13.92 | 13.92 | +0.11 (+0.80%) | 130,332 |
7 May 2019 | USD | 13.53 | 13.97 | 13.52 | 13.81 | 13.81 | +0.42 (+3.14%) | 158,128 |
6 May 2019 | USD | 13.69 | 13.73 | 13.37 | 13.39 | 13.39 | +0.26 (+1.98%) | 83,196 |
3 May 2019 | USD | 13.37 | 13.4 | 12.99 | 13.13 | 13.13 | -0.38 (-2.81%) | 89,125 |
2 May 2019 | USD | 13.58 | 13.83 | 13.46 | 13.51 | 13.51 | -0.03 (-0.22%) | 101,979 |
1 May 2019 | USD | 13.19 | 13.56 | 12.85 | 13.54 | 13.54 | +0.44 (+3.36%) | 178,481 |
30 Apr 2019 | USD | 13.27 | 13.38 | 13.08 | 13.1 | 13.1 | 0.0 (0.0%) | 77,882 |
29 Apr 2019 | USD | 13.22 | 13.31 | 13 | 13.1 | 13.1 | -0.25 (-1.87%) | 114,389 |
26 Apr 2019 | USD | 13.24 | 13.42 | 13.22 | 13.35 | 13.35 | +0.12 (+0.91%) | 65,365 |
25 Apr 2019 | USD | 13.12 | 13.29 | 13.12 | 13.23 | 13.23 | +0.21 (+1.61%) | 97,111 |
24 Apr 2019 | USD | 12.77 | 13.18 | 12.75 | 13.02 | 13.02 | +0.66 (+5.34%) | 120,254 |
23 Apr 2019 | USD | 12.45 | 12.58 | 12.36 | 12.36 | 12.36 | -0.02 (-0.16%) | 42,353 |
22 Apr 2019 | USD | 12.5 | 12.57 | 12.35 | 12.38 | 12.38 | -0.4 (-3.13%) | 75,747 |
19 Apr 2019 | USD | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 12.88 | 13.05 | 12.71 | 12.78 | 12.78 | +0.05 (+0.39%) | 83,620 |
17 Apr 2019 | USD | 12.67 | 12.89 | 12.59 | 12.73 | 12.73 | -0.16 (-1.24%) | 88,516 |
16 Apr 2019 | USD | 13.34 | 13.4293 | 12.79 | 12.89 | 12.89 | -0.46 (-3.45%) | 150,164 |