Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 14.36 | 14.36 | 14.1 | 14.19 | 14.19 | -0.04 (-0.28%) | 61,079 |
26 Sep 2019 | USD | 14.225 | 14.35 | 14.1 | 14.23 | 14.23 | -0.205 (-1.42%) | 74,403 |
25 Sep 2019 | USD | 14.64 | 14.64 | 14.19 | 14.435 | 14.435 | +0.085 (+0.59%) | 421,902 |
24 Sep 2019 | USD | 14.25 | 14.57 | 14.25 | 14.35 | 14.35 | -0.04 (-0.28%) | 106,976 |
23 Sep 2019 | USD | 14.16 | 14.52 | 14.16 | 14.39 | 14.39 | -0.06 (-0.42%) | 65,883 |
20 Sep 2019 | USD | 14.68 | 14.68 | 14.4101 | 14.45 | 14.45 | 0.0 (0.0%) | 83,368 |
19 Sep 2019 | USD | 14.64 | 14.64 | 14.4 | 14.45 | 14.45 | -0.18 (-1.23%) | 44,619 |
18 Sep 2019 | USD | 14.62 | 14.63 | 14.25 | 14.63 | 14.63 | +0.05 (+0.34%) | 112,535 |
17 Sep 2019 | USD | 14.87 | 14.87 | 14.47 | 14.58 | 14.58 | -0.03 (-0.21%) | 91,881 |
16 Sep 2019 | USD | 14.5 | 14.75 | 14.5 | 14.61 | 14.61 | -0.226 (-1.52%) | 37,582 |
13 Sep 2019 | USD | 14.81 | 14.98 | 14.81 | 14.836 | 14.836 | -0.144 (-0.96%) | 51,846 |
12 Sep 2019 | USD | 15.071 | 15.071 | 14.82 | 14.98 | 14.98 | +0.06 (+0.40%) | 67,215 |
11 Sep 2019 | USD | 14.905 | 14.95 | 14.905 | 14.9201 | 14.9201 | +0.42 (+2.90%) | 66,255 |
10 Sep 2019 | USD | 14.41 | 14.58 | 14.41 | 14.5 | 14.5 | +0.05 (+0.35%) | 130,279 |
9 Sep 2019 | USD | 14.44 | 14.599 | 14.4 | 14.45 | 14.45 | -0.16 (-1.10%) | 108,331 |
6 Sep 2019 | USD | 14.51 | 14.65 | 14.51 | 14.61 | 14.61 | +0.08 (+0.55%) | 205,210 |
5 Sep 2019 | USD | 14.62 | 14.62 | 14.53 | 14.53 | 14.53 | -0.44 (-2.94%) | 71,768 |
4 Sep 2019 | USD | 15.01 | 15.05 | 14.94 | 14.97 | 14.97 | +1.21 (+8.79%) | 155,653 |
3 Sep 2019 | USD | 13.76 | 13.76 | 13.7 | 13.76 | 13.76 | -0.29 (-2.06%) | 61,766 |
2 Sep 2019 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 13.93 | 14.14 | 13.93 | 14.05 | 14.05 | -0.358 (-2.48%) | 41,368 |
29 Aug 2019 | USD | 14.48 | 14.56 | 14.38 | 14.408 | 14.408 | +0.008 (+0.06%) | 63,552 |
28 Aug 2019 | USD | 14.2 | 14.45 | 14.2 | 14.4 | 14.4 | +0.12 (+0.84%) | 77,246 |
27 Aug 2019 | USD | 14.4 | 14.448 | 14.26 | 14.28 | 14.28 | +0.06 (+0.42%) | 92,901 |
26 Aug 2019 | USD | 14.27 | 14.33 | 14.17 | 14.22 | 14.22 | -0.06 (-0.42%) | 122,151 |
23 Aug 2019 | USD | 14.61 | 14.61 | 14.22 | 14.28 | 14.28 | -0.23 (-1.59%) | 46,355 |
22 Aug 2019 | USD | 14.71 | 14.71 | 14.46 | 14.51 | 14.51 | -0.31 (-2.09%) | 44,520 |
21 Aug 2019 | USD | 14.63 | 14.87 | 14.63 | 14.82 | 14.82 | +0.04 (+0.27%) | 60,281 |
20 Aug 2019 | USD | 14.82 | 14.88 | 14.77 | 14.78 | 14.78 | -0.33 (-2.18%) | 69,016 |
19 Aug 2019 | USD | 15.25 | 15.28 | 15.09 | 15.11 | 15.11 | +0.26 (+1.75%) | 44,080 |