Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | USD | 17.02 | 17.35 | 16 | 17 | 17 | +0.52 (+3.16%) | 914,800 |
27 Feb 2019 | USD | 16.36 | 16.55 | 15.975 | 16.48 | 16.48 | +0.32 (+1.98%) | 542,000 |
26 Feb 2019 | USD | 16.09 | 16.35 | 16.05 | 16.16 | 16.16 | +0.08 (+0.50%) | 327,500 |
25 Feb 2019 | USD | 16.05 | 16.38 | 15.97 | 16.08 | 16.08 | +0.04 (+0.25%) | 202,200 |
22 Feb 2019 | USD | 16.08 | 16.25 | 15.93 | 16.04 | 16.04 | +0.08 (+0.50%) | 147,800 |
21 Feb 2019 | USD | 16.26 | 16.4 | 15.92 | 15.96 | 15.96 | -0.34 (-2.09%) | 430,600 |
20 Feb 2019 | USD | 16.25 | 16.55 | 15.97 | 16.3 | 16.3 | -0.2 (-1.21%) | 678,900 |
19 Feb 2019 | USD | 15.65 | 16.65 | 15.65 | 16.5 | 16.5 | +0.73 (+4.63%) | 596,200 |
15 Feb 2019 | USD | 15.52 | 15.98 | 15.45 | 15.77 | 15.77 | +0.42 (+2.74%) | 265,200 |
14 Feb 2019 | USD | 14.93 | 15.43 | 14.75 | 15.35 | 15.35 | +0.36 (+2.40%) | 260,000 |
13 Feb 2019 | USD | 14.47 | 15.47 | 14.47 | 14.99 | 14.99 | +0.57 (+3.95%) | 466,100 |
12 Feb 2019 | USD | 14.3 | 14.62 | 13.97 | 14.42 | 14.42 | +0.33 (+2.34%) | 374,200 |
11 Feb 2019 | USD | 13.59 | 14.44 | 13.563 | 14.09 | 14.09 | +0.41 (+3.00%) | 681,300 |
8 Feb 2019 | USD | 14.17 | 14.32 | 13.62 | 13.68 | 13.68 | -0.59 (-4.13%) | 542,200 |
7 Feb 2019 | USD | 14.7 | 14.74 | 14.11 | 14.27 | 14.27 | -0.54 (-3.65%) | 419,800 |
6 Feb 2019 | USD | 14.94 | 15.066 | 14.78 | 14.81 | 14.81 | -0.18 (-1.20%) | 285,500 |
5 Feb 2019 | USD | 15.16 | 15.16 | 14.9 | 14.99 | 14.99 | -0.11 (-0.73%) | 216,600 |
4 Feb 2019 | USD | 15.08 | 15.624 | 14.87 | 15.1 | 15.1 | -0.1 (-0.66%) | 442,300 |
1 Feb 2019 | USD | 15.08 | 15.57 | 15.08 | 15.2 | 15.2 | +0.16 (+1.06%) | 337,900 |
31 Jan 2019 | USD | 14.61 | 15.11 | 14.361 | 15.04 | 15.04 | +0.44 (+3.01%) | 253,000 |
30 Jan 2019 | USD | 15.11 | 15.11 | 14.59 | 14.6 | 14.6 | -0.35 (-2.34%) | 418,500 |
29 Jan 2019 | USD | 15.26 | 15.28 | 14.85 | 14.95 | 14.95 | -0.2 (-1.32%) | 332,100 |
28 Jan 2019 | USD | 15.22 | 15.32 | 15.07 | 15.15 | 15.15 | -0.36 (-2.32%) | 343,200 |
25 Jan 2019 | USD | 15.53 | 15.67 | 15.405 | 15.51 | 15.51 | +0.24 (+1.57%) | 367,700 |
24 Jan 2019 | USD | 14.81 | 15.3 | 14.73 | 15.27 | 15.27 | +0.63 (+4.30%) | 249,500 |
23 Jan 2019 | USD | 15.05 | 15.12 | 14.49 | 14.64 | 14.64 | -0.29 (-1.94%) | 374,900 |
22 Jan 2019 | USD | 15.39 | 15.39 | 14.74 | 14.93 | 14.93 | -0.67 (-4.29%) | 379,200 |
18 Jan 2019 | USD | 15.37 | 15.69 | 15.23 | 15.6 | 15.6 | +0.4 (+2.63%) | 381,100 |
17 Jan 2019 | USD | 14.78 | 15.28 | 14.78 | 15.2 | 15.2 | +0.28 (+1.88%) | 760,400 |
16 Jan 2019 | USD | 14.58 | 14.99 | 14.45 | 14.92 | 14.92 | +0.31 (+2.12%) | 342,500 |