Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | USD | 14.07 | 14.24 | 14.01 | 14.17 | 14.17 | +0.03 (+0.21%) | 144,556 |
21 Mar 2019 | USD | 14.18 | 14.26 | 13.93 | 14.14 | 14.14 | -0.08 (-0.56%) | 160,621 |
20 Mar 2019 | USD | 14.25 | 14.29 | 14.1 | 14.22 | 14.22 | +0.02 (+0.14%) | 203,842 |
19 Mar 2019 | USD | 13.88 | 14.27 | 13.88 | 14.2 | 14.2 | +0.36 (+2.60%) | 206,420 |
18 Mar 2019 | USD | 13.94 | 14.08 | 13.76 | 13.84 | 13.84 | +0.08 (+0.58%) | 237,242 |
15 Mar 2019 | USD | 13.31 | 13.76 | 13.29 | 13.76 | 13.76 | +0.47 (+3.54%) | 303,370 |
14 Mar 2019 | USD | 13.03 | 13.31 | 13.03 | 13.29 | 13.29 | +0.27 (+2.07%) | 180,080 |
13 Mar 2019 | USD | 13.05 | 13.07 | 12.98 | 13.02 | 13.02 | +0.01 (+0.08%) | 99,471 |
12 Mar 2019 | USD | 13 | 13.04 | 12.835 | 13.01 | 13.01 | +0.02 (+0.15%) | 88,063 |
11 Mar 2019 | USD | 12.62 | 13.12 | 12.62 | 12.99 | 12.99 | +0.38 (+3.01%) | 245,232 |
8 Mar 2019 | USD | 12.14 | 12.66 | 11.97 | 12.61 | 12.61 | +0.37 (+3.02%) | 197,686 |
7 Mar 2019 | USD | 12.55 | 12.55 | 11.9 | 12.24 | 12.24 | -0.3 (-2.39%) | 382,398 |
6 Mar 2019 | USD | 12.5 | 12.68 | 12.45 | 12.54 | 12.54 | +0.04 (+0.32%) | 132,768 |
5 Mar 2019 | USD | 12.72 | 12.78 | 12.33 | 12.5 | 12.5 | -0.21 (-1.65%) | 211,096 |
4 Mar 2019 | USD | 13 | 13.3 | 12.58 | 12.71 | 12.71 | -0.29 (-2.23%) | 275,189 |
1 Mar 2019 | USD | 12.53 | 13.09 | 12.53 | 13 | 13 | +0.44 (+3.50%) | 204,502 |
28 Feb 2019 | USD | 12.35 | 12.72 | 12.35 | 12.56 | 12.56 | +0.19 (+1.54%) | 208,027 |
27 Feb 2019 | USD | 13.35 | 13.37 | 12.31 | 12.37 | 12.37 | -0.96 (-7.20%) | 376,163 |
26 Feb 2019 | USD | 12.83 | 13.49 | 12.76 | 13.33 | 13.33 | +0.55 (+4.30%) | 276,937 |
25 Feb 2019 | USD | 12.66 | 13.23 | 12.52 | 12.78 | 12.78 | +0.32 (+2.57%) | 391,350 |
22 Feb 2019 | USD | 13.19 | 13.25 | 12.33 | 12.46 | 12.46 | -0.74 (-5.61%) | 389,030 |
21 Feb 2019 | USD | 14.83 | 14.83 | 13.16 | 13.2 | 13.2 | -1.7 (-11.41%) | 760,744 |
20 Feb 2019 | USD | 16.4 | 16.4 | 14.44 | 14.9 | 14.9 | -4.37 (-22.68%) | 797,531 |
19 Feb 2019 | USD | 19.32 | 19.32 | 19 | 19.27 | 19.27 | -0.01 (-0.05%) | 79,425 |
18 Feb 2019 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 19.34 | 19.45 | 19.22 | 19.28 | 19.28 | +0.02 (+0.10%) | 96,551 |
14 Feb 2019 | USD | 19.9 | 19.9 | 19.18 | 19.26 | 19.26 | -0.78 (-3.89%) | 114,647 |
13 Feb 2019 | USD | 20.3 | 20.31 | 19.93 | 20.04 | 20.04 | -0.26 (-1.28%) | 86,134 |
12 Feb 2019 | USD | 19.3 | 20.36 | 19.22 | 20.3 | 20.3 | +1.12 (+5.84%) | 103,301 |
11 Feb 2019 | USD | 19.45 | 19.45 | 19.1 | 19.18 | 19.18 | -0.29 (-1.49%) | 34,268 |