Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 15.94 | 16.35 | 15.89 | 16.28 | 16.28 | +0.41 (+2.58%) | 384,742 |
31 Oct 2019 | USD | 15.68 | 16.13 | 15.6546 | 15.87 | 15.87 | +0.11 (+0.70%) | 328,079 |
30 Oct 2019 | USD | 15.69 | 15.94 | 15.4 | 15.76 | 15.76 | +0.08 (+0.51%) | 322,046 |
29 Oct 2019 | USD | 16.27 | 16.27 | 15.67 | 15.68 | 15.68 | -0.57 (-3.51%) | 306,399 |
28 Oct 2019 | USD | 16.13 | 16.39 | 16.05 | 16.25 | 16.25 | +0.11 (+0.68%) | 302,089 |
25 Oct 2019 | USD | 15.88 | 16.21 | 15.86 | 16.14 | 16.14 | +0.17 (+1.06%) | 337,194 |
24 Oct 2019 | USD | 15.66 | 16.09 | 15.49 | 15.97 | 15.97 | +0.39 (+2.50%) | 201,732 |
23 Oct 2019 | USD | 15.59 | 15.98 | 15.53 | 15.58 | 15.58 | -0.03 (-0.19%) | 224,052 |
22 Oct 2019 | USD | 15.92 | 16.2 | 15.51 | 15.61 | 15.61 | -0.22 (-1.39%) | 353,309 |
21 Oct 2019 | USD | 15.28 | 15.92 | 15.26 | 15.83 | 15.83 | +0.38 (+2.46%) | 304,059 |
18 Oct 2019 | USD | 15.4 | 15.66 | 15.36 | 15.45 | 15.45 | -0.05 (-0.32%) | 258,573 |
17 Oct 2019 | USD | 15.29 | 15.59 | 15.25 | 15.5 | 15.5 | +0.32 (+2.11%) | 238,655 |
16 Oct 2019 | USD | 15.15 | 15.23 | 14.84 | 15.18 | 15.18 | +0.03 (+0.20%) | 324,306 |
15 Oct 2019 | USD | 14.39 | 15.21 | 14.33 | 15.15 | 15.15 | +0.74 (+5.14%) | 354,154 |
14 Oct 2019 | USD | 14.31 | 14.47 | 14.0669 | 14.41 | 14.41 | -0.04 (-0.28%) | 383,002 |
11 Oct 2019 | USD | 14.35 | 14.62 | 14.13 | 14.45 | 14.45 | +0.26 (+1.83%) | 315,311 |
10 Oct 2019 | USD | 13.91 | 14.29 | 13.85 | 14.19 | 14.19 | +0.21 (+1.50%) | 433,978 |
9 Oct 2019 | USD | 14.17 | 14.4 | 13.91 | 13.98 | 13.98 | +0.16 (+1.16%) | 752,457 |
8 Oct 2019 | USD | 13.74 | 14.2 | 13.4002 | 13.82 | 13.82 | -0.03 (-0.22%) | 790,223 |
7 Oct 2019 | USD | 14.16 | 14.52 | 13.82 | 13.85 | 13.85 | -0.37 (-2.60%) | 338,445 |
4 Oct 2019 | USD | 13.75 | 14.32 | 13.75 | 14.22 | 14.22 | +0.45 (+3.27%) | 758,134 |
3 Oct 2019 | USD | 14.08 | 14.21 | 13.41 | 13.77 | 13.77 | -0.35 (-2.48%) | 607,218 |
2 Oct 2019 | USD | 13.8 | 14.32 | 13.58 | 14.12 | 14.12 | +0.32 (+2.32%) | 462,364 |
1 Oct 2019 | USD | 15.26 | 15.4 | 13.72 | 13.8 | 13.8 | -1.34 (-8.85%) | 994,549 |
30 Sep 2019 | USD | 15 | 15.32 | 14.92 | 15.14 | 15.14 | +0.17 (+1.14%) | 544,339 |
27 Sep 2019 | USD | 14.98 | 15.67 | 14.93 | 14.97 | 14.97 | +0.04 (+0.27%) | 425,201 |
26 Sep 2019 | USD | 16.03 | 16.18 | 14.9 | 14.93 | 14.93 | -1.075 (-6.72%) | 752,311 |
25 Sep 2019 | USD | 15.83 | 16.19 | 15.715 | 16.005 | 16.005 | +0.155 (+0.98%) | 407,710 |
24 Sep 2019 | USD | 15.98 | 16.075 | 15.74 | 15.85 | 15.85 | -0.11 (-0.69%) | 379,411 |
23 Sep 2019 | USD | 16 | 16.24 | 15.9 | 15.96 | 15.96 | -0.11 (-0.68%) | 316,592 |