Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 17.19 | 17.45 | 17.18 | 17.24 | 17.24 | +0.05 (+0.29%) | 45,789 |
7 Nov 2019 | USD | 17.47 | 17.48 | 17.11 | 17.19 | 17.19 | -0.04 (-0.23%) | 72,523 |
6 Nov 2019 | USD | 18.04 | 18.04 | 17.19 | 17.23 | 17.23 | -0.89 (-4.91%) | 98,921 |
5 Nov 2019 | USD | 17.37 | 18.175 | 17.29 | 18.12 | 18.12 | +0.89 (+5.17%) | 103,908 |
4 Nov 2019 | USD | 17.06 | 17.47 | 17.06 | 17.23 | 17.23 | +0.27 (+1.59%) | 71,082 |
1 Nov 2019 | USD | 16.73 | 16.99 | 16.61 | 16.96 | 16.96 | +0.36 (+2.17%) | 120,141 |
31 Oct 2019 | USD | 16.67 | 16.735 | 16.34 | 16.6 | 16.6 | -0.16 (-0.95%) | 79,641 |
30 Oct 2019 | USD | 16.81 | 16.93 | 16.495 | 16.76 | 16.76 | -0.04 (-0.24%) | 69,939 |
29 Oct 2019 | USD | 16.71 | 16.88 | 16.62 | 16.8 | 16.8 | +0.09 (+0.54%) | 64,728 |
28 Oct 2019 | USD | 16.69 | 16.94 | 16.68 | 16.71 | 16.71 | +0.08 (+0.48%) | 71,152 |
25 Oct 2019 | USD | 16.35 | 16.71 | 16.26 | 16.63 | 16.63 | +0.235 (+1.43%) | 57,201 |
24 Oct 2019 | USD | 16.56 | 16.64 | 16.29 | 16.395 | 16.395 | -0.095 (-0.58%) | 45,612 |
23 Oct 2019 | USD | 16.54 | 16.66 | 16.21 | 16.49 | 16.49 | -0.03 (-0.18%) | 73,814 |
22 Oct 2019 | USD | 16.23 | 16.6 | 16.14 | 16.52 | 16.52 | +0.25 (+1.54%) | 67,084 |
21 Oct 2019 | USD | 16.19 | 16.54 | 16.19 | 16.27 | 16.27 | +0.17 (+1.06%) | 84,878 |
18 Oct 2019 | USD | 16.1 | 16.29 | 15.975 | 16.1 | 16.1 | -0.11 (-0.68%) | 89,465 |
17 Oct 2019 | USD | 16.09 | 16.38 | 15.84 | 16.21 | 16.21 | +0.31 (+1.95%) | 93,734 |
16 Oct 2019 | USD | 15.73 | 16 | 15.73 | 15.9 | 15.9 | +0.09 (+0.57%) | 81,037 |
15 Oct 2019 | USD | 15.4 | 15.85 | 15.337 | 15.81 | 15.81 | +0.47 (+3.06%) | 84,558 |
14 Oct 2019 | USD | 15.35 | 15.36 | 15.11 | 15.34 | 15.34 | -0.17 (-1.10%) | 72,996 |
11 Oct 2019 | USD | 15.14 | 15.74 | 15.075 | 15.51 | 15.51 | +0.58 (+3.88%) | 188,952 |
10 Oct 2019 | USD | 14.78 | 15.02 | 14.7 | 14.93 | 14.93 | +0.21 (+1.43%) | 85,323 |
9 Oct 2019 | USD | 14.75 | 14.875 | 14.425 | 14.72 | 14.72 | +0.2 (+1.38%) | 116,629 |
8 Oct 2019 | USD | 14.14 | 14.69 | 14.14 | 14.52 | 14.52 | +0.22 (+1.54%) | 126,246 |
7 Oct 2019 | USD | 14.41 | 14.52 | 14.24 | 14.3 | 14.3 | -0.15 (-1.04%) | 87,092 |
4 Oct 2019 | USD | 14.46 | 14.48 | 14.27 | 14.45 | 14.45 | +0.055 (+0.38%) | 53,979 |
3 Oct 2019 | USD | 14.26 | 14.51 | 14.17 | 14.395 | 14.395 | +0.055 (+0.38%) | 109,630 |
2 Oct 2019 | USD | 14.23 | 14.44 | 14.1 | 14.34 | 14.34 | +0.05 (+0.35%) | 134,740 |
1 Oct 2019 | USD | 14.34 | 14.785 | 14.28 | 14.29 | 14.29 | -0.05 (-0.35%) | 159,601 |
30 Sep 2019 | USD | 14.52 | 14.57 | 14.3 | 14.34 | 14.34 | -0.2 (-1.38%) | 68,496 |