Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 17.76 | 17.96 | 17.53 | 17.79 | 17.79 | +0.16 (+0.91%) | 876,616 |
13 Dec 2019 | USD | 17.9 | 18.09 | 17.58 | 17.63 | 17.63 | -0.19 (-1.07%) | 501,240 |
12 Dec 2019 | USD | 17.49 | 18.1 | 17.445 | 17.82 | 17.82 | +0.27 (+1.54%) | 890,141 |
11 Dec 2019 | USD | 17.08 | 17.56 | 16.915 | 17.55 | 17.55 | +0.47 (+2.75%) | 553,010 |
10 Dec 2019 | USD | 17.42 | 17.44 | 16.96 | 17.08 | 17.08 | -0.265 (-1.53%) | 363,624 |
9 Dec 2019 | USD | 17.41 | 17.58 | 17.22 | 17.345 | 17.345 | -0.125 (-0.72%) | 617,296 |
6 Dec 2019 | USD | 17.56 | 17.76 | 17.42 | 17.47 | 17.47 | -0.04 (-0.23%) | 280,906 |
5 Dec 2019 | USD | 17.5 | 17.62 | 17.3 | 17.51 | 17.51 | 0.0 (0.0%) | 289,015 |
4 Dec 2019 | USD | 17.51 | 17.78 | 17.29 | 17.51 | 17.51 | +0.07 (+0.40%) | 573,501 |
3 Dec 2019 | USD | 16.64 | 17.45 | 16.64 | 17.44 | 17.44 | +0.47 (+2.77%) | 557,346 |
2 Dec 2019 | USD | 17.14 | 17.15 | 16.61 | 16.97 | 16.97 | -0.1 (-0.59%) | 718,404 |
29 Nov 2019 | USD | 17.13 | 17.37 | 17.07 | 17.07 | 17.07 | -0.19 (-1.10%) | 441,289 |
28 Nov 2019 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 17.23 | 17.37 | 16.99 | 17.26 | 17.26 | +0.17 (+0.99%) | 408,962 |
26 Nov 2019 | USD | 17.19 | 17.56 | 16.93 | 17.09 | 17.09 | -0.22 (-1.27%) | 1,291,144 |
25 Nov 2019 | USD | 16.95 | 17.43 | 16.95 | 17.31 | 17.31 | +0.28 (+1.64%) | 1,062,534 |
22 Nov 2019 | USD | 17.17 | 17.2 | 16.91 | 17.03 | 17.03 | -0.01 (-0.06%) | 428,573 |
21 Nov 2019 | USD | 17.01 | 17.5 | 16.96 | 17.04 | 17.04 | -0.07 (-0.41%) | 514,712 |
20 Nov 2019 | USD | 16.93 | 17.39 | 16.84 | 17.11 | 17.11 | +0.1 (+0.59%) | 703,988 |
19 Nov 2019 | USD | 17.02 | 17.31 | 16.93 | 17.01 | 17.01 | -0.01 (-0.06%) | 620,321 |
18 Nov 2019 | USD | 16.94 | 17.25 | 16.75 | 17.02 | 17.02 | -0.08 (-0.47%) | 1,251,468 |
15 Nov 2019 | USD | 16.77 | 17.12 | 16.652 | 17.1 | 17.1 | +0.4 (+2.40%) | 799,750 |
14 Nov 2019 | USD | 16.47 | 16.75 | 16.39 | 16.7 | 16.7 | +0.27 (+1.64%) | 1,129,489 |
13 Nov 2019 | USD | 16.13 | 16.53 | 15.94 | 16.43 | 16.43 | +0.21 (+1.29%) | 672,777 |
12 Nov 2019 | USD | 16.43 | 17.06 | 16.09 | 16.22 | 16.22 | -0.36 (-2.17%) | 1,365,662 |
11 Nov 2019 | USD | 15.85 | 16.8 | 15.7213 | 16.58 | 16.58 | +0.6 (+3.75%) | 2,383,818 |
8 Nov 2019 | USD | 16.55 | 16.75 | 13.77 | 15.98 | 15.98 | -1.255 (-7.28%) | 6,636,711 |
7 Nov 2019 | USD | 17.64 | 17.64 | 17.06 | 17.235 | 17.235 | -0.18 (-1.03%) | 1,163,909 |
6 Nov 2019 | USD | 17.65 | 17.65 | 17.26 | 17.415 | 17.415 | -0.295 (-1.67%) | 759,421 |
5 Nov 2019 | USD | 17.9 | 18.035 | 17.35 | 17.71 | 17.71 | -0.11 (-0.62%) | 602,934 |