Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 16.65 | 16.88 | 16.46 | 16.75 | 16.75 | +0.04 (+0.24%) | 398,828 |
10 Dec 2019 | USD | 16.5 | 16.9 | 16.37 | 16.71 | 16.71 | +0.11 (+0.66%) | 443,168 |
9 Dec 2019 | USD | 16.49 | 16.92 | 16.3 | 16.6 | 16.6 | +0.19 (+1.16%) | 359,551 |
6 Dec 2019 | USD | 16.27 | 16.9 | 16.11 | 16.41 | 16.41 | +0.09 (+0.55%) | 705,605 |
5 Dec 2019 | USD | 17.41 | 17.49 | 15.98 | 16.32 | 16.32 | -1.31 (-7.43%) | 2,957,819 |
4 Dec 2019 | USD | 17.33 | 18.05 | 16.76 | 17.63 | 17.63 | +0.4 (+2.32%) | 476,527 |
3 Dec 2019 | USD | 17.51 | 17.99 | 16.295 | 17.23 | 17.23 | -1.86 (-9.74%) | 778,382 |
2 Dec 2019 | USD | 19.2 | 19.555 | 18.745 | 19.09 | 19.09 | -0.12 (-0.62%) | 179,439 |
29 Nov 2019 | USD | 18.69 | 19.44 | 18.44 | 19.21 | 19.21 | +0.39 (+2.07%) | 118,107 |
28 Nov 2019 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 18.77 | 18.93 | 18.05 | 18.82 | 18.82 | +0.04 (+0.21%) | 240,697 |
26 Nov 2019 | USD | 18.15 | 18.99 | 17.9602 | 18.78 | 18.78 | +0.62 (+3.41%) | 205,800 |
25 Nov 2019 | USD | 17.47 | 18.19 | 17.47 | 18.16 | 18.16 | +0.7 (+4.01%) | 217,933 |
22 Nov 2019 | USD | 17.56 | 17.75 | 17.03 | 17.46 | 17.46 | -0.02 (-0.11%) | 163,668 |
21 Nov 2019 | USD | 17.07 | 17.9 | 17.01 | 17.48 | 17.48 | +0.36 (+2.10%) | 180,779 |
20 Nov 2019 | USD | 16.76 | 17.49 | 16.4 | 17.12 | 17.12 | +0.3 (+1.78%) | 218,840 |
19 Nov 2019 | USD | 16.93 | 17.06 | 16.15 | 16.82 | 16.82 | -0.51 (-2.94%) | 798,592 |
18 Nov 2019 | USD | 17.49 | 17.92 | 17.1 | 17.33 | 17.33 | -0.02 (-0.12%) | 191,715 |
15 Nov 2019 | USD | 18.35 | 18.8 | 17.05 | 17.35 | 17.35 | -1.17 (-6.32%) | 217,297 |
14 Nov 2019 | USD | 18.25 | 20.13 | 17.82 | 18.52 | 18.52 | +0.19 (+1.04%) | 455,545 |
13 Nov 2019 | USD | 18.24 | 18.76 | 18.02 | 18.33 | 18.33 | +0.36 (+2.00%) | 182,529 |
12 Nov 2019 | USD | 17.19 | 18.18 | 17.19 | 17.97 | 17.97 | +0.83 (+4.84%) | 129,473 |
11 Nov 2019 | USD | 17.11 | 17.49 | 17 | 17.14 | 17.14 | -0.02 (-0.12%) | 72,735 |
8 Nov 2019 | USD | 16.94 | 17.26 | 16.63 | 17.16 | 17.16 | +0.02 (+0.12%) | 64,099 |
7 Nov 2019 | USD | 17.47 | 17.79 | 16.795 | 17.14 | 17.14 | -0.24 (-1.38%) | 82,116 |
6 Nov 2019 | USD | 17.32 | 17.8 | 17.22 | 17.38 | 17.38 | +0.22 (+1.28%) | 95,784 |
5 Nov 2019 | USD | 17 | 17.29 | 16.52 | 17.16 | 17.16 | +0.14 (+0.82%) | 100,601 |
4 Nov 2019 | USD | 17.7 | 17.8549 | 16.81 | 17.02 | 17.02 | -0.68 (-3.84%) | 147,007 |
1 Nov 2019 | USD | 17.28 | 18 | 16.9189 | 17.7 | 17.7 | +0.63 (+3.69%) | 201,092 |
31 Oct 2019 | USD | 17.87 | 17.9 | 17.01 | 17.07 | 17.07 | -0.8 (-4.48%) | 113,673 |