Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 13.67 | 13.96 | 13.36 | 13.78 | 13.78 | +0.07 (+0.51%) | 976,025 |
20 Sep 2019 | USD | 14.13 | 14.165 | 13.6 | 13.71 | 13.71 | -0.46 (-3.25%) | 1,845,937 |
19 Sep 2019 | USD | 14.41 | 14.51 | 14.14 | 14.17 | 14.17 | -0.21 (-1.46%) | 1,300,504 |
18 Sep 2019 | USD | 14.6 | 14.73 | 14.25 | 14.38 | 14.38 | -0.24 (-1.64%) | 882,248 |
17 Sep 2019 | USD | 14.95 | 15.05 | 14.42 | 14.62 | 14.62 | -0.34 (-2.27%) | 1,626,873 |
16 Sep 2019 | USD | 14.96 | 15.31 | 14.87 | 14.96 | 14.96 | -0.01 (-0.07%) | 1,237,028 |
13 Sep 2019 | USD | 15.11 | 15.26 | 14.95 | 14.97 | 14.97 | -0.14 (-0.93%) | 886,234 |
12 Sep 2019 | USD | 15 | 15.37 | 14.99 | 15.11 | 15.11 | +0.12 (+0.80%) | 986,660 |
11 Sep 2019 | USD | 14.69 | 15.41 | 14.645 | 14.99 | 14.99 | +0.34 (+2.32%) | 1,671,005 |
10 Sep 2019 | USD | 14.28 | 14.78 | 14.16 | 14.65 | 14.65 | +0.3 (+2.09%) | 1,265,587 |
9 Sep 2019 | USD | 14.17 | 14.48 | 14.14 | 14.35 | 14.35 | +0.28 (+1.99%) | 911,498 |
6 Sep 2019 | USD | 13.86 | 14.38 | 13.82 | 14.07 | 14.07 | +0.22 (+1.59%) | 1,228,244 |
5 Sep 2019 | USD | 14.14 | 14.225 | 13.13 | 13.85 | 13.85 | -0.37 (-2.60%) | 1,802,081 |
4 Sep 2019 | USD | 14.01 | 14.38 | 13.98 | 14.22 | 14.22 | +0.3 (+2.16%) | 656,183 |
3 Sep 2019 | USD | 14.26 | 14.54 | 13.82 | 13.92 | 13.92 | -0.54 (-3.73%) | 879,224 |
2 Sep 2019 | USD | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 14.52 | 14.73 | 14.24 | 14.46 | 14.46 | +0.07 (+0.49%) | 896,562 |
29 Aug 2019 | USD | 14.05 | 14.58 | 14 | 14.39 | 14.39 | +0.45 (+3.23%) | 828,985 |
28 Aug 2019 | USD | 14.06 | 14.3 | 13.85 | 13.94 | 13.94 | -0.12 (-0.85%) | 1,031,181 |
27 Aug 2019 | USD | 14.52 | 14.67 | 13.87 | 14.06 | 14.06 | -0.6 (-4.09%) | 1,035,553 |
26 Aug 2019 | USD | 14.52 | 14.7 | 14.29 | 14.66 | 14.66 | +0.26 (+1.81%) | 951,413 |
23 Aug 2019 | USD | 14.75 | 14.99 | 14.4 | 14.4 | 14.4 | -0.47 (-3.16%) | 697,184 |
22 Aug 2019 | USD | 15 | 15.18 | 14.8 | 14.87 | 14.87 | -0.06 (-0.40%) | 418,528 |
21 Aug 2019 | USD | 14.84 | 15.15 | 14.51 | 14.93 | 14.93 | +0.22 (+1.50%) | 546,493 |
20 Aug 2019 | USD | 14.82 | 14.84 | 14.32 | 14.71 | 14.71 | -0.17 (-1.14%) | 724,918 |
19 Aug 2019 | USD | 15.11 | 15.2 | 14.8 | 14.88 | 14.88 | -0.12 (-0.80%) | 738,545 |
16 Aug 2019 | USD | 15.17 | 15.23 | 14.86 | 15 | 15 | 0.0 (0.0%) | 676,897 |
15 Aug 2019 | USD | 14.9 | 15.185 | 14.85 | 15 | 15 | +0.27 (+1.83%) | 810,655 |
14 Aug 2019 | USD | 15.06 | 15.29 | 14.36 | 14.73 | 14.73 | -0.74 (-4.78%) | 1,381,554 |
13 Aug 2019 | USD | 15 | 15.77 | 14.98 | 15.47 | 15.47 | +0.47 (+3.13%) | 1,222,647 |