Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | USD | 14.79 | 14.852 | 14.6026 | 14.73 | 14.73 | -0.24 (-1.60%) | 160,994 |
29 Oct 2019 | USD | 15.2 | 15.24 | 14.9501 | 14.97 | 14.97 | -0.26 (-1.71%) | 114,472 |
28 Oct 2019 | USD | 15.53 | 15.56 | 15.1 | 15.23 | 15.23 | -0.2 (-1.30%) | 100,415 |
25 Oct 2019 | USD | 15.24 | 15.55 | 15.24 | 15.43 | 15.43 | +0.02 (+0.13%) | 156,977 |
24 Oct 2019 | USD | 15.5 | 15.52 | 15.2203 | 15.41 | 15.41 | -0.05 (-0.32%) | 120,067 |
23 Oct 2019 | USD | 15.01 | 15.61 | 15 | 15.46 | 15.46 | +0.36 (+2.38%) | 494,471 |
22 Oct 2019 | USD | 13.55 | 16.12 | 13.5 | 15.1 | 15.1 | +1.92 (+14.57%) | 1,470,079 |
21 Oct 2019 | USD | 13.2 | 13.38 | 13.16 | 13.18 | 13.18 | +0.06 (+0.46%) | 247,459 |
18 Oct 2019 | USD | 13.55 | 13.62 | 13.1 | 13.12 | 13.12 | -0.43 (-3.17%) | 288,515 |
17 Oct 2019 | USD | 13.74 | 13.86 | 13.45 | 13.55 | 13.55 | -0.14 (-1.02%) | 153,549 |
16 Oct 2019 | USD | 13.8 | 13.905 | 13.6301 | 13.69 | 13.69 | -0.12 (-0.87%) | 113,314 |
15 Oct 2019 | USD | 13.99 | 14.145 | 13.78 | 13.81 | 13.81 | -0.09 (-0.65%) | 376,546 |
14 Oct 2019 | USD | 13.99 | 14.11 | 13.85 | 13.9 | 13.9 | -0.09 (-0.64%) | 507,318 |
11 Oct 2019 | USD | 13.87 | 14.1 | 13.73 | 13.99 | 13.99 | +0.26 (+1.89%) | 248,104 |
10 Oct 2019 | USD | 13.5 | 13.86 | 13.4 | 13.73 | 13.73 | +0.38 (+2.85%) | 577,053 |
9 Oct 2019 | USD | 13.19 | 13.5 | 12.8 | 13.35 | 13.35 | +0.2 (+1.52%) | 501,104 |
8 Oct 2019 | USD | 13.24 | 13.3068 | 12.91 | 13.15 | 13.15 | -0.12 (-0.90%) | 492,623 |
7 Oct 2019 | USD | 12.9 | 13.36 | 12.86 | 13.27 | 13.27 | +0.32 (+2.47%) | 904,600 |
4 Oct 2019 | USD | 13 | 13 | 12.47 | 12.95 | 12.95 | -0.07 (-0.54%) | 519,883 |
3 Oct 2019 | USD | 13.3 | 13.44 | 12.77 | 13.02 | 13.02 | -0.28 (-2.11%) | 1,169,037 |
2 Oct 2019 | USD | 13.35 | 13.42 | 13.05 | 13.3 | 13.3 | -0.03 (-0.23%) | 305,914 |
1 Oct 2019 | USD | 13.58 | 13.84 | 13.33 | 13.33 | 13.33 | -0.32 (-2.34%) | 361,873 |
30 Sep 2019 | USD | 14.25 | 14.25 | 13.57 | 13.65 | 13.65 | -1.48 (-9.78%) | 998,011 |
27 Sep 2019 | USD | 15.33 | 15.4717 | 15.03 | 15.13 | 15.13 | -0.34 (-2.20%) | 153,984 |
26 Sep 2019 | USD | 15.5 | 15.55 | 15.24 | 15.47 | 15.47 | -0.08 (-0.51%) | 113,898 |
25 Sep 2019 | USD | 15.5 | 15.83 | 15.41 | 15.55 | 15.55 | -0.16 (-1.02%) | 268,462 |
24 Sep 2019 | USD | 15.75 | 15.8899 | 15.42 | 15.71 | 15.71 | -0.19 (-1.19%) | 110,313 |
23 Sep 2019 | USD | 15.8 | 16.0799 | 15.59 | 15.9 | 15.9 | +0.11 (+0.70%) | 144,731 |
20 Sep 2019 | USD | 15.87 | 15.99 | 15.75 | 15.79 | 15.79 | -0.06 (-0.38%) | 164,869 |
19 Sep 2019 | USD | 15.95 | 16.05 | 15.77 | 15.85 | 15.85 | -0.1 (-0.63%) | 108,010 |