Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 14.67 | 14.72 | 14.53 | 14.57 | 14.57 | -0.09 (-0.61%) | 1,162,867 |
16 Oct 2019 | USD | 14.61 | 14.855 | 14.61 | 14.66 | 14.66 | -0.03 (-0.20%) | 1,134,852 |
15 Oct 2019 | USD | 14.47 | 14.73 | 14.41 | 14.69 | 14.69 | +0.21 (+1.45%) | 851,937 |
14 Oct 2019 | USD | 14.53 | 14.62 | 14.34 | 14.48 | 14.48 | -0.07 (-0.48%) | 838,405 |
11 Oct 2019 | USD | 14.5 | 14.78 | 14.5 | 14.55 | 14.55 | +0.22 (+1.54%) | 1,629,016 |
10 Oct 2019 | USD | 14.42 | 14.61 | 14.28 | 14.33 | 14.33 | -0.08 (-0.56%) | 1,222,519 |
9 Oct 2019 | USD | 14.43 | 14.52 | 14.285 | 14.41 | 14.41 | +0.09 (+0.63%) | 1,109,278 |
8 Oct 2019 | USD | 14.36 | 14.44 | 14.28 | 14.32 | 14.32 | -0.17 (-1.17%) | 1,349,297 |
7 Oct 2019 | USD | 14.47 | 14.615 | 14.46 | 14.49 | 14.49 | -0.02 (-0.14%) | 1,385,340 |
4 Oct 2019 | USD | 14.45 | 14.56 | 14.365 | 14.51 | 14.51 | +0.04 (+0.28%) | 1,393,163 |
3 Oct 2019 | USD | 14.6 | 14.705 | 14.38 | 14.47 | 14.47 | -0.16 (-1.09%) | 1,589,657 |
2 Oct 2019 | USD | 14.67 | 14.68 | 14.5345 | 14.63 | 14.63 | -0.13 (-0.88%) | 1,747,223 |
1 Oct 2019 | USD | 14.62 | 14.85 | 14.62 | 14.76 | 14.76 | +0.12 (+0.82%) | 1,975,627 |
30 Sep 2019 | USD | 14.55 | 14.7 | 14.455 | 14.64 | 14.64 | +0.14 (+0.97%) | 1,147,372 |
27 Sep 2019 | USD | 14.54 | 14.77 | 14.4 | 14.5 | 14.5 | -0.02 (-0.14%) | 1,738,809 |
26 Sep 2019 | USD | 14.7 | 14.71 | 14.36 | 14.52 | 14.52 | -0.2 (-1.36%) | 843,529 |
25 Sep 2019 | USD | 14.46 | 14.73 | 14.45 | 14.72 | 14.72 | +0.27 (+1.87%) | 1,010,860 |
24 Sep 2019 | USD | 14.44 | 14.595 | 14.3 | 14.45 | 14.45 | +0.01 (+0.07%) | 1,820,649 |
23 Sep 2019 | USD | 14.37 | 14.53 | 14.37 | 14.44 | 14.44 | -0.01 (-0.07%) | 2,116,952 |
20 Sep 2019 | USD | 14.74 | 14.8099 | 14.41 | 14.45 | 14.45 | -0.27 (-1.83%) | 2,135,338 |
19 Sep 2019 | USD | 14.71 | 14.7929 | 14.63 | 14.72 | 14.72 | +0.01 (+0.07%) | 1,102,484 |
18 Sep 2019 | USD | 14.39 | 14.74 | 14.27 | 14.71 | 14.71 | +0.27 (+1.87%) | 1,197,075 |
17 Sep 2019 | USD | 14.51 | 14.635 | 14.37 | 14.44 | 14.44 | -0.17 (-1.16%) | 1,620,070 |
16 Sep 2019 | USD | 14.94 | 14.94 | 14.59 | 14.61 | 14.61 | -0.37 (-2.47%) | 1,599,957 |
13 Sep 2019 | USD | 14.82 | 15.105 | 14.74 | 14.98 | 14.98 | +0.15 (+1.01%) | 4,778,944 |
12 Sep 2019 | USD | 15.08 | 15.08 | 14.76 | 14.83 | 14.83 | -0.27 (-1.79%) | 2,561,114 |
11 Sep 2019 | USD | 15.03 | 15.29 | 14.79 | 15.1 | 15.1 | +0.13 (+0.87%) | 2,436,846 |
10 Sep 2019 | USD | 14.7 | 15.1111 | 14.635 | 14.97 | 14.97 | +0.28 (+1.91%) | 2,887,281 |
9 Sep 2019 | USD | 14.34 | 14.71 | 14.34 | 14.69 | 14.69 | +0.45 (+3.16%) | 2,412,278 |
6 Sep 2019 | USD | 14.15 | 14.63 | 14.15 | 14.24 | 14.24 | -0.21 (-1.45%) | 3,150,208 |