Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 14.03 | 14.1 | 13.9 | 14.07 | 14.07 | +0.039 (+0.28%) | 28,000 |
26 Dec 2019 | USD | 13.85 | 14.05 | 13.85 | 14.031 | 14.031 | +0.221 (+1.60%) | 50,458 |
25 Dec 2019 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 13.82 | 13.87 | 13.8 | 13.81 | 13.81 | -0.03 (-0.22%) | 31,089 |
23 Dec 2019 | USD | 13.6 | 13.86 | 13.49 | 13.84 | 13.84 | +0.35 (+2.59%) | 50,942 |
20 Dec 2019 | USD | 14.1 | 14.13 | 13.41 | 13.49 | 13.49 | -0.64 (-4.53%) | 123,901 |
19 Dec 2019 | USD | 14.11 | 14.13 | 14.04 | 14.13 | 14.13 | +0.08 (+0.57%) | 32,596 |
18 Dec 2019 | USD | 14.12 | 14.2 | 14.0207 | 14.05 | 14.05 | -0.19 (-1.33%) | 31,698 |
17 Dec 2019 | USD | 14.43 | 14.43 | 14.03 | 14.24 | 14.24 | -0.08 (-0.56%) | 43,656 |
16 Dec 2019 | USD | 14.05 | 14.4496 | 14.05 | 14.32 | 14.32 | +0.28 (+1.99%) | 18,914 |
13 Dec 2019 | USD | 14.43 | 14.4599 | 14.005 | 14.04 | 14.04 | -0.19 (-1.34%) | 66,229 |
12 Dec 2019 | USD | 14.17 | 14.29 | 14.105 | 14.23 | 14.23 | +0.23 (+1.64%) | 44,124 |
11 Dec 2019 | USD | 14 | 14.0698 | 13.9889 | 14 | 14 | +0.102 (+0.74%) | 41,629 |
10 Dec 2019 | USD | 13.84 | 13.9299 | 13.84 | 13.8975 | 13.8975 | +0.177 (+1.29%) | 31,085 |
9 Dec 2019 | USD | 13.73 | 13.76 | 13.7 | 13.72 | 13.72 | +0.07 (+0.51%) | 25,746 |
6 Dec 2019 | USD | 13.61 | 13.67 | 13.5969 | 13.65 | 13.65 | +0.045 (+0.33%) | 23,113 |
5 Dec 2019 | USD | 13.49 | 13.6199 | 13.49 | 13.605 | 13.605 | +0.025 (+0.18%) | 10,498 |
4 Dec 2019 | USD | 13.55 | 13.62 | 13.53 | 13.58 | 13.58 | +0.05 (+0.37%) | 24,940 |
3 Dec 2019 | USD | 13.51 | 13.55 | 13.48 | 13.53 | 13.53 | +0.02 (+0.15%) | 35,193 |
2 Dec 2019 | USD | 13.47 | 13.52 | 13.45 | 13.51 | 13.51 | +0.11 (+0.82%) | 33,055 |
29 Nov 2019 | USD | 13.4 | 13.4 | 13.331 | 13.4 | 13.4 | +0.02 (+0.15%) | 6,781 |
28 Nov 2019 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 13.26 | 13.38 | 13.25 | 13.38 | 13.38 | +0.09 (+0.68%) | 12,870 |
26 Nov 2019 | USD | 13.21 | 13.34 | 13.19 | 13.29 | 13.29 | +0.09 (+0.68%) | 32,237 |
25 Nov 2019 | USD | 13 | 13.25 | 13 | 13.2 | 13.2 | +0.21 (+1.62%) | 80,323 |
22 Nov 2019 | USD | 12.95 | 13.05 | 12.95 | 12.99 | 12.99 | -0.04 (-0.31%) | 49,027 |
21 Nov 2019 | USD | 13.1 | 13.1 | 13.0025 | 13.03 | 13.03 | -0.05 (-0.38%) | 102,336 |
20 Nov 2019 | USD | 13.06 | 13.12 | 13.0296 | 13.08 | 13.08 | +0.1 (+0.77%) | 19,516 |
19 Nov 2019 | USD | 12.93 | 13.06 | 12.93 | 12.98 | 12.98 | +0.17 (+1.33%) | 22,008 |
18 Nov 2019 | USD | 12.63 | 12.84 | 12.63 | 12.81 | 12.81 | +0.18 (+1.43%) | 24,315 |