Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 13.99 | 13.995 | 13.78 | 13.8 | 13.8 | -0.04 (-0.29%) | 15,585,130 |
11 Jul 2019 | USD | 13.85 | 13.97 | 13.71 | 13.84 | 13.84 | +0.03 (+0.22%) | 19,754,750 |
10 Jul 2019 | USD | 13.64 | 13.93 | 13.61 | 13.81 | 13.81 | +0.45 (+3.37%) | 30,888,770 |
9 Jul 2019 | USD | 13.03 | 13.47 | 13.03 | 13.36 | 13.36 | +0.06 (+0.45%) | 14,378,720 |
8 Jul 2019 | USD | 13.27 | 13.52 | 13.205 | 13.3 | 13.3 | +0.18 (+1.37%) | 18,994,609 |
5 Jul 2019 | USD | 13.09 | 13.13 | 12.915 | 13.12 | 13.12 | -0.25 (-1.87%) | 28,408,010 |
4 Jul 2019 | USD | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 13.3 | 13.48 | 13.2265 | 13.37 | 13.37 | +0.08 (+0.60%) | 16,019,720 |
2 Jul 2019 | USD | 13.81 | 13.88 | 13.02 | 13.29 | 13.29 | -0.64 (-4.59%) | 38,854,129 |
1 Jul 2019 | USD | 13.96 | 14.02 | 13.87 | 13.93 | 13.93 | +0.49 (+3.65%) | 25,240,221 |
28 Jun 2019 | USD | 13.57 | 13.58 | 13.405 | 13.44 | 13.44 | +0.01 (+0.07%) | 13,852,970 |
27 Jun 2019 | USD | 13.43 | 13.52 | 13.28 | 13.43 | 13.43 | -0.01 (-0.07%) | 12,291,490 |
26 Jun 2019 | USD | 13.45 | 13.51 | 13.3 | 13.44 | 13.44 | +0.11 (+0.83%) | 11,992,030 |
25 Jun 2019 | USD | 13.58 | 13.65 | 13.275 | 13.33 | 13.33 | -0.31 (-2.27%) | 15,995,850 |
24 Jun 2019 | USD | 13.59 | 13.69 | 13.54 | 13.64 | 13.64 | +0.11 (+0.81%) | 10,638,590 |
21 Jun 2019 | USD | 13.62 | 13.755 | 13.53 | 13.53 | 13.53 | -0.18 (-1.31%) | 19,521,279 |
20 Jun 2019 | USD | 13.82 | 14 | 13.65 | 13.71 | 13.71 | +0.17 (+1.26%) | 14,594,610 |
19 Jun 2019 | USD | 13.54 | 13.6 | 13.325 | 13.54 | 13.54 | +0.08 (+0.59%) | 27,063,510 |
18 Jun 2019 | USD | 13.24 | 13.54 | 13.17 | 13.46 | 13.46 | +0.59 (+4.58%) | 21,125,490 |
17 Jun 2019 | USD | 13.12 | 13.14 | 12.83 | 12.87 | 12.87 | -0.25 (-1.91%) | 13,722,910 |
14 Jun 2019 | USD | 13.31 | 13.33 | 13.05 | 13.12 | 13.12 | -0.31 (-2.31%) | 17,962,170 |
13 Jun 2019 | USD | 13.49 | 13.57 | 13.335 | 13.43 | 13.43 | +0.2 (+1.51%) | 19,151,551 |
12 Jun 2019 | USD | 13.36 | 13.44 | 13.15 | 13.23 | 13.23 | -0.03 (-0.23%) | 22,120,480 |
11 Jun 2019 | USD | 12.91 | 13.31 | 12.87 | 13.26 | 13.26 | +0.84 (+6.76%) | 44,946,762 |
10 Jun 2019 | USD | 12.58 | 12.63 | 12.395 | 12.42 | 12.42 | -0.11 (-0.88%) | 21,973,189 |
7 Jun 2019 | USD | 12.48 | 12.66 | 12.44 | 12.53 | 12.53 | 0.0 (0.0%) | 16,036,320 |
6 Jun 2019 | USD | 12.51 | 12.5865 | 12.4 | 12.53 | 12.53 | +0.12 (+0.97%) | 13,842,070 |
5 Jun 2019 | USD | 12.63 | 12.66 | 12.28 | 12.41 | 12.41 | -0.23 (-1.82%) | 14,185,180 |
4 Jun 2019 | USD | 12.62 | 12.66 | 12.44 | 12.64 | 12.64 | +0.16 (+1.28%) | 21,207,061 |
3 Jun 2019 | USD | 12.55 | 12.605 | 12.37 | 12.48 | 12.48 | +0.01 (+0.08%) | 19,101,760 |