Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 15.78 | 16.04 | 15.78 | 15.845 | 15.845 | +0.235 (+1.51%) | 69,879 |
17 Jan 2019 | USD | 15.8 | 15.8 | 15.48 | 15.61 | 15.61 | -0.205 (-1.30%) | 53,130 |
16 Jan 2019 | USD | 15.8 | 15.87 | 15.71 | 15.815 | 15.815 | +0.105 (+0.67%) | 44,407 |
15 Jan 2019 | USD | 15.78 | 15.78 | 15.64 | 15.71 | 15.71 | +0.245 (+1.58%) | 37,531 |
14 Jan 2019 | USD | 15.47 | 15.53 | 15.36 | 15.465 | 15.465 | -0.1 (-0.64%) | 52,338 |
11 Jan 2019 | USD | 15.7 | 15.7 | 15.5 | 15.565 | 15.565 | +0.035 (+0.23%) | 34,590 |
10 Jan 2019 | USD | 15.72 | 15.72 | 15.38 | 15.53 | 15.53 | +0.22 (+1.44%) | 36,536 |
9 Jan 2019 | USD | 15.1 | 15.46 | 15.1 | 15.31 | 15.31 | -0.02 (-0.13%) | 36,621 |
8 Jan 2019 | USD | 15.46 | 15.46 | 15.3 | 15.33 | 15.33 | +0.16 (+1.05%) | 76,062 |
7 Jan 2019 | USD | 14.93 | 15.24 | 14.93 | 15.17 | 15.17 | +0.19 (+1.27%) | 75,598 |
4 Jan 2019 | USD | 15 | 15.12 | 14.95 | 14.98 | 14.98 | +0.69 (+4.83%) | 155,822 |
3 Jan 2019 | USD | 14.31 | 14.42 | 14.28 | 14.29 | 14.29 | +0.07 (+0.49%) | 86,346 |
2 Jan 2019 | USD | 13.88 | 14.25 | 13.88 | 14.22 | 14.22 | -0.09 (-0.63%) | 78,102 |
1 Jan 2019 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.19 | 14.53 | 14.19 | 14.31 | 14.31 | +0.12 (+0.85%) | 231,590 |
28 Dec 2018 | USD | 13.99 | 14.25 | 13.99 | 14.19 | 14.19 | -0.15 (-1.05%) | 165,879 |
27 Dec 2018 | USD | 13.67 | 14.37 | 13.67 | 14.34 | 14.34 | -0.24 (-1.65%) | 195,188 |
26 Dec 2018 | USD | 14.24 | 14.64 | 14.24 | 14.58 | 14.58 | +0.195 (+1.36%) | 104,299 |
24 Dec 2018 | USD | 14.47 | 14.47 | 14.21 | 14.385 | 14.385 | -0.025 (-0.17%) | 63,859 |
21 Dec 2018 | USD | 14.2 | 14.59 | 14.2 | 14.41 | 14.41 | -0.24 (-1.64%) | 97,624 |
20 Dec 2018 | USD | 14.88 | 14.88 | 14.3 | 14.65 | 14.65 | +0.065 (+0.45%) | 79,419 |
19 Dec 2018 | USD | 14.83 | 14.85 | 14.47 | 14.585 | 14.585 | +0.105 (+0.73%) | 97,252 |
18 Dec 2018 | USD | 14.53 | 14.67 | 14.48 | 14.48 | 14.48 | -0.06 (-0.41%) | 89,666 |
17 Dec 2018 | USD | 14.61 | 14.67 | 14.48 | 14.54 | 14.54 | +0.05 (+0.35%) | 47,451 |
14 Dec 2018 | USD | 14.535 | 14.63 | 14.49 | 14.49 | 14.49 | -0.175 (-1.19%) | 40,163 |
13 Dec 2018 | USD | 14.621 | 14.79 | 14.6 | 14.665 | 14.665 | +0.18 (+1.24%) | 61,766 |
12 Dec 2018 | USD | 14.05 | 14.59 | 14.05 | 14.485 | 14.485 | +0.285 (+2.01%) | 65,063 |
11 Dec 2018 | USD | 14.5 | 14.5 | 14.11 | 14.2 | 14.2 | -0.125 (-0.87%) | 62,597 |
10 Dec 2018 | USD | 14.49 | 14.49 | 14.09 | 14.325 | 14.325 | -0.095 (-0.66%) | 78,825 |
7 Dec 2018 | USD | 14.94 | 14.94 | 14.29 | 14.42 | 14.42 | +0.05 (+0.35%) | 50,279 |