Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 14.24 | 14.29 | 13.89 | 14.22 | 14.22 | +0.34 (+2.45%) | 22,576 |
10 Jul 2019 | USD | 13.45 | 13.95 | 13.28 | 13.88 | 13.88 | +0.41 (+3.04%) | 24,150 |
9 Jul 2019 | USD | 13.81 | 13.81 | 13.4 | 13.47 | 13.47 | -0.33 (-2.39%) | 53,729 |
8 Jul 2019 | USD | 13.87 | 13.98 | 13.67 | 13.8 | 13.8 | -0.07 (-0.50%) | 37,931 |
5 Jul 2019 | USD | 13.82 | 13.93 | 13.6899 | 13.87 | 13.87 | +0.1 (+0.73%) | 15,131 |
4 Jul 2019 | USD | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 14.08 | 14.08 | 13.62 | 13.77 | 13.77 | -0.19 (-1.36%) | 16,408 |
2 Jul 2019 | USD | 14.87 | 14.87 | 13.91 | 13.96 | 13.96 | -0.94 (-6.31%) | 15,906 |
1 Jul 2019 | USD | 15.1 | 15.1 | 14.885 | 14.9 | 14.9 | -0.06 (-0.40%) | 39,923 |
28 Jun 2019 | USD | 14.34 | 15.165 | 14.2816 | 14.96 | 14.96 | +0.65 (+4.54%) | 370,801 |
27 Jun 2019 | USD | 13.78 | 14.35 | 13.78 | 14.31 | 14.31 | +0.57 (+4.15%) | 32,743 |
26 Jun 2019 | USD | 13.98 | 14.16 | 13.7 | 13.74 | 13.74 | -0.16 (-1.15%) | 35,309 |
25 Jun 2019 | USD | 13.75 | 14 | 13.6887 | 13.9 | 13.9 | +0.12 (+0.87%) | 45,636 |
24 Jun 2019 | USD | 13.88 | 14.11 | 13.72 | 13.78 | 13.78 | -0.18 (-1.29%) | 42,966 |
21 Jun 2019 | USD | 13.64 | 13.97 | 13.6 | 13.96 | 13.96 | +0.22 (+1.60%) | 84,674 |
20 Jun 2019 | USD | 14.72 | 14.75 | 13.62 | 13.74 | 13.74 | -0.93 (-6.34%) | 45,463 |
19 Jun 2019 | USD | 14.8 | 14.8 | 14.21 | 14.67 | 14.67 | -0.05 (-0.34%) | 28,829 |
18 Jun 2019 | USD | 14.28 | 15 | 14.28 | 14.72 | 14.72 | +0.41 (+2.87%) | 31,063 |
17 Jun 2019 | USD | 13.77 | 14.455 | 13.75 | 14.31 | 14.31 | +0.47 (+3.40%) | 30,107 |
14 Jun 2019 | USD | 13.76 | 14.26 | 13.66 | 13.84 | 13.84 | -0.3 (-2.12%) | 33,776 |
13 Jun 2019 | USD | 13.87 | 14.3 | 13.8 | 14.14 | 14.14 | +0.35 (+2.54%) | 21,496 |
12 Jun 2019 | USD | 13.86 | 13.99 | 13.73 | 13.79 | 13.79 | -0.04 (-0.29%) | 23,004 |
11 Jun 2019 | USD | 13.99 | 14.04 | 13.75 | 13.83 | 13.83 | -0.14 (-1.00%) | 28,875 |
10 Jun 2019 | USD | 13.74 | 14 | 13.74 | 13.97 | 13.97 | +0.23 (+1.67%) | 85,539 |
7 Jun 2019 | USD | 14.06 | 14.06 | 13.74 | 13.74 | 13.74 | -0.37 (-2.62%) | 39,016 |
6 Jun 2019 | USD | 13.8 | 14.12 | 13.6 | 14.11 | 14.11 | +0.26 (+1.88%) | 14,045 |
5 Jun 2019 | USD | 13.94 | 14 | 13.75 | 13.85 | 13.85 | -0.15 (-1.07%) | 16,210 |
4 Jun 2019 | USD | 13.75 | 14.19 | 13.75 | 14 | 14 | +0.25 (+1.82%) | 22,254 |
3 Jun 2019 | USD | 13.77 | 13.9 | 13.73 | 13.75 | 13.75 | -0.02 (-0.15%) | 46,079 |
31 May 2019 | USD | 13.71 | 13.95 | 13.71 | 13.77 | 13.77 | -0.19 (-1.36%) | 39,502 |