Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 13.86 | 13.93 | 13.64 | 13.82 | 13.82 | -0.09 (-0.65%) | 337,900 |
19 Aug 2019 | USD | 14 | 14.08 | 13.75 | 13.91 | 13.91 | +0.06 (+0.43%) | 433,200 |
16 Aug 2019 | USD | 13.2 | 13.91 | 13.13 | 13.85 | 13.85 | +0.71 (+5.40%) | 697,500 |
15 Aug 2019 | USD | 13.11 | 13.35 | 12.925 | 13.14 | 13.14 | -0.05 (-0.38%) | 394,000 |
14 Aug 2019 | USD | 13.55 | 13.62 | 13.13 | 13.19 | 13.19 | -0.72 (-5.18%) | 410,600 |
13 Aug 2019 | USD | 13.92 | 14.38 | 13.89 | 13.91 | 13.91 | -0.03 (-0.22%) | 384,400 |
12 Aug 2019 | USD | 13.76 | 14.015 | 13.63 | 13.94 | 13.94 | +0.08 (+0.58%) | 205,600 |
9 Aug 2019 | USD | 13.85 | 14 | 13.48 | 13.86 | 13.86 | +0.05 (+0.36%) | 388,000 |
8 Aug 2019 | USD | 13.66 | 13.82 | 13.44 | 13.81 | 13.81 | +0.32 (+2.37%) | 307,900 |
7 Aug 2019 | USD | 13.24 | 13.61 | 12.96 | 13.49 | 13.49 | +0.05 (+0.37%) | 301,300 |
6 Aug 2019 | USD | 13.42 | 13.49 | 13.02 | 13.44 | 13.44 | +0.15 (+1.13%) | 497,700 |
5 Aug 2019 | USD | 13.1 | 13.4 | 13 | 13.29 | 13.29 | -0.37 (-2.71%) | 366,600 |
2 Aug 2019 | USD | 13.28 | 13.72 | 13.16 | 13.66 | 13.66 | +0.33 (+2.48%) | 480,000 |
1 Aug 2019 | USD | 14.01 | 14.01 | 13.035 | 13.33 | 13.33 | -0.98 (-6.85%) | 564,500 |
31 Jul 2019 | USD | 13.51 | 14.89 | 13.25 | 14.31 | 14.31 | +0.3 (+2.14%) | 1,305,900 |
30 Jul 2019 | USD | 13.05 | 14.04 | 12.97 | 14.01 | 14.01 | +1 (+7.69%) | 541,800 |
29 Jul 2019 | USD | 13.49 | 13.63 | 12.825 | 13.01 | 13.01 | -0.49 (-3.63%) | 469,100 |
26 Jul 2019 | USD | 13.51 | 13.52 | 13.24 | 13.5 | 13.5 | +0.14 (+1.05%) | 360,000 |
25 Jul 2019 | USD | 13.79 | 13.87 | 13.26 | 13.36 | 13.36 | -0.41 (-2.98%) | 378,800 |
24 Jul 2019 | USD | 13.47 | 13.87 | 13.47 | 13.77 | 13.77 | +0.27 (+2%) | 375,200 |
23 Jul 2019 | USD | 13.66 | 13.88 | 13.4 | 13.5 | 13.5 | -0.16 (-1.17%) | 406,300 |
22 Jul 2019 | USD | 13.19 | 13.75 | 13.19 | 13.66 | 13.66 | +0.57 (+4.35%) | 447,400 |
19 Jul 2019 | USD | 13.1 | 13.23 | 12.88 | 13.09 | 13.09 | -0.03 (-0.23%) | 444,200 |
18 Jul 2019 | USD | 12.91 | 13.27 | 12.59 | 13.12 | 13.12 | +0.2 (+1.55%) | 639,400 |
17 Jul 2019 | USD | 13.35 | 13.42 | 12.9 | 12.92 | 12.92 | -0.5 (-3.73%) | 655,800 |
16 Jul 2019 | USD | 13.51 | 13.89 | 13.34 | 13.42 | 13.42 | -0.2 (-1.47%) | 454,900 |
15 Jul 2019 | USD | 14.37 | 14.5 | 13.56 | 13.62 | 13.62 | -0.71 (-4.95%) | 536,200 |
12 Jul 2019 | USD | 14.04 | 14.55 | 14 | 14.33 | 14.33 | +0.28 (+1.99%) | 521,400 |
11 Jul 2019 | USD | 14.08 | 14.35 | 13.93 | 14.05 | 14.05 | -0.02 (-0.14%) | 317,200 |
10 Jul 2019 | USD | 13.81 | 14.24 | 13.63 | 14.07 | 14.07 | +0.3 (+2.18%) | 497,100 |