Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 15.73 | 16.103 | 15.73 | 16.02 | 16.02 | +0.41 (+2.63%) | 55,500 |
12 Dec 2019 | USD | 15.5 | 16.2 | 15.5 | 15.61 | 15.61 | +0.18 (+1.17%) | 160,000 |
11 Dec 2019 | USD | 15.43 | 15.69 | 15.27 | 15.43 | 15.43 | -0.32 (-2.03%) | 73,600 |
10 Dec 2019 | USD | 15.2 | 15.75 | 14.81 | 15.75 | 15.75 | +0.43 (+2.81%) | 68,900 |
9 Dec 2019 | USD | 15.15 | 15.75 | 15.14 | 15.32 | 15.32 | +0.17 (+1.12%) | 58,200 |
6 Dec 2019 | USD | 15.38 | 15.6 | 14.937 | 15.15 | 15.15 | -0.35 (-2.26%) | 47,100 |
5 Dec 2019 | USD | 15.52 | 15.6 | 14.9 | 15.5 | 15.5 | +0.33 (+2.18%) | 59,100 |
4 Dec 2019 | USD | 15.37 | 15.64 | 15.05 | 15.17 | 15.17 | -0.27 (-1.75%) | 47,100 |
3 Dec 2019 | USD | 15.82 | 15.82 | 15.25 | 15.44 | 15.44 | -0.58 (-3.62%) | 73,700 |
2 Dec 2019 | USD | 16.55 | 16.95 | 15.5 | 16.02 | 16.02 | -0.4 (-2.44%) | 103,800 |
29 Nov 2019 | USD | 15.98 | 16.52 | 15.79 | 16.42 | 16.42 | +0.37 (+2.31%) | 61,000 |
28 Nov 2019 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 15.82 | 16.05 | 15.638 | 16.05 | 16.05 | +0.1 (+0.63%) | 83,400 |
26 Nov 2019 | USD | 15.29 | 15.97 | 14.9 | 15.95 | 15.95 | +0.6 (+3.91%) | 77,300 |
25 Nov 2019 | USD | 15.7 | 15.98 | 13.95 | 15.35 | 15.35 | -0.32 (-2.04%) | 212,200 |
22 Nov 2019 | USD | 16.26 | 16.26 | 15.513 | 15.67 | 15.67 | -0.76 (-4.63%) | 97,600 |
21 Nov 2019 | USD | 16.34 | 16.72 | 16.2 | 16.43 | 16.43 | +0.19 (+1.17%) | 106,300 |
20 Nov 2019 | USD | 16.2 | 16.37 | 15.61 | 16.24 | 16.24 | +0.15 (+0.93%) | 168,500 |
19 Nov 2019 | USD | 15.65 | 16.9 | 15.3 | 16.09 | 16.09 | +0.4 (+2.55%) | 180,300 |
18 Nov 2019 | USD | 15.5 | 15.725 | 14.85 | 15.69 | 15.69 | +0.59 (+3.91%) | 124,900 |
15 Nov 2019 | USD | 15.59 | 16.17 | 15 | 15.1 | 15.1 | -0.25 (-1.63%) | 277,000 |
14 Nov 2019 | USD | 14.85 | 16.72 | 14.83 | 15.35 | 15.35 | +0.9 (+6.23%) | 693,300 |
13 Nov 2019 | USD | 13.61 | 14.99 | 13.55 | 14.45 | 14.45 | +0.9 (+6.64%) | 237,600 |
12 Nov 2019 | USD | 13.51 | 13.69 | 13.3 | 13.55 | 13.55 | +0.15 (+1.12%) | 81,000 |
11 Nov 2019 | USD | 13.05 | 13.74 | 13.05 | 13.4 | 13.4 | +0.38 (+2.92%) | 135,700 |
8 Nov 2019 | USD | 12.78 | 13.25 | 12.67 | 13.02 | 13.02 | +0.5 (+3.99%) | 187,400 |
7 Nov 2019 | USD | 12.75 | 13.25 | 12.25 | 12.52 | 12.52 | 0.0 (0.0%) | 921,300 |