Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | USD | 12.38 | 13.0152 | 12.38 | 12.88 | 128.8 | +0.5 (+4.04%) | 4,507 |
18 Nov 2019 | USD | 13 | 13.01 | 12.38 | 12.38 | 123.8 | -0.69 (-5.28%) | 4,207 |
15 Nov 2019 | USD | 13.09 | 13.33 | 12.97 | 13.07 | 130.7 | -0.23 (-1.73%) | 4,819 |
14 Nov 2019 | USD | 13.78 | 13.78 | 12.97 | 13.3 | 133 | -0.7 (-5%) | 16,077 |
13 Nov 2019 | USD | 14.5 | 14.55 | 13.9739 | 14 | 140 | -0.5 (-3.45%) | 9,461 |
12 Nov 2019 | USD | 15.01 | 15.025 | 14.5 | 14.5 | 145 | -0.53 (-3.53%) | 2,931 |
11 Nov 2019 | USD | 15.49 | 15.49 | 14.98 | 15.03 | 150.3 | -0.49 (-3.16%) | 4,204 |
8 Nov 2019 | USD | 14.77 | 15.57 | 14.75 | 15.52 | 155.2 | +0.71 (+4.79%) | 3,501 |
7 Nov 2019 | USD | 15.18 | 15.18 | 14.79 | 14.81 | 148.1 | -0.12 (-0.80%) | 13,701 |
6 Nov 2019 | USD | 15.14 | 15.16 | 14.8655 | 14.93 | 149.3 | -0.32 (-2.10%) | 11,448 |
5 Nov 2019 | USD | 15.16 | 15.46 | 15.16 | 15.25 | 152.5 | +0.13 (+0.86%) | 2,574 |
4 Nov 2019 | USD | 15.32 | 15.37 | 15.12 | 15.12 | 151.2 | -0.12 (-0.79%) | 5,353 |
1 Nov 2019 | USD | 15.21 | 15.2802 | 15.07 | 15.24 | 152.4 | +0.14 (+0.93%) | 5,898 |
31 Oct 2019 | USD | 15.22 | 15.22 | 14.8 | 15.1 | 151 | -0.128 (-0.84%) | 4,141 |
30 Oct 2019 | USD | 15.41 | 15.52 | 15.19 | 15.2275 | 152.275 | -0.092 (-0.60%) | 5,358 |
29 Oct 2019 | USD | 15.9 | 15.9 | 15.3001 | 15.32 | 153.2 | -0.63 (-3.95%) | 6,796 |
28 Oct 2019 | USD | 16.09 | 16.255 | 15.92 | 15.95 | 159.5 | -0.028 (-0.17%) | 2,545 |
25 Oct 2019 | USD | 15.8697 | 16.1 | 15.65 | 15.9775 | 159.775 | +0.037 (+0.24%) | 1,932 |
24 Oct 2019 | USD | 15.89 | 16.08 | 15.7589 | 15.94 | 159.4 | +0.185 (+1.17%) | 4,411 |
23 Oct 2019 | USD | 15.42 | 15.8197 | 15.42 | 15.7553 | 157.553 | +0.365 (+2.37%) | 2,364 |
22 Oct 2019 | USD | 15.61 | 15.6548 | 15.39 | 15.39 | 153.9 | -0.21 (-1.35%) | 4,175 |
21 Oct 2019 | USD | 15.57 | 15.705 | 15.1804 | 15.6 | 156 | +0.1 (+0.65%) | 4,899 |
18 Oct 2019 | USD | 16.02 | 16.02 | 15.37 | 15.5 | 155 | -0.47 (-2.94%) | 4,779 |
17 Oct 2019 | USD | 15.89 | 15.97 | 15.5 | 15.97 | 159.7 | +0.54 (+3.50%) | 4,797 |
16 Oct 2019 | USD | 15.67 | 15.69 | 15.2 | 15.43 | 154.3 | -0.22 (-1.41%) | 5,554 |
15 Oct 2019 | USD | 15.03 | 15.71 | 14.995 | 15.65 | 156.5 | +0.9 (+6.10%) | 3,808 |
14 Oct 2019 | USD | 14.85 | 15 | 14.55 | 14.75 | 147.5 | -0.17 (-1.14%) | 3,022 |
11 Oct 2019 | USD | 15.2 | 15.4273 | 14.9 | 14.92 | 149.2 | -0.09 (-0.60%) | 3,373 |
10 Oct 2019 | USD | 15.93 | 15.93 | 15.01 | 15.01 | 150.1 | -1.02 (-6.36%) | 3,472 |
9 Oct 2019 | USD | 16.37 | 16.37 | 15.98 | 16.03 | 160.3 | +0.05 (+0.31%) | 1,869 |