Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 16.04 | 16.21 | 15.99 | 16.02 | 16.02 | -0.01 (-0.06%) | 484,924 |
27 Jun 2019 | USD | 16.26 | 16.27 | 15.99 | 16.03 | 16.03 | -0.25 (-1.54%) | 744,834 |
26 Jun 2019 | USD | 16.4 | 16.4 | 16.22 | 16.28 | 16.28 | -0.04 (-0.25%) | 332,261 |
25 Jun 2019 | USD | 16.44 | 16.44 | 16.31 | 16.32 | 16.32 | -0.14 (-0.85%) | 791,845 |
24 Jun 2019 | USD | 16.41 | 16.49 | 16.4 | 16.46 | 16.46 | +0.09 (+0.55%) | 666,218 |
21 Jun 2019 | USD | 16.41 | 16.41 | 16.3302 | 16.37 | 16.37 | -0.07 (-0.43%) | 257,605 |
20 Jun 2019 | USD | 16.4 | 16.47 | 16.37 | 16.44 | 16.44 | +0.13 (+0.80%) | 305,298 |
19 Jun 2019 | USD | 16.17 | 16.31 | 16.15 | 16.31 | 16.31 | +0.18 (+1.12%) | 585,222 |
18 Jun 2019 | USD | 16.12 | 16.17 | 16.05 | 16.13 | 16.13 | +0.05 (+0.31%) | 329,118 |
17 Jun 2019 | USD | 16.2 | 16.2 | 16.06 | 16.08 | 16.08 | -0.2 (-1.23%) | 298,172 |
14 Jun 2019 | USD | 16.28 | 16.35 | 16.22 | 16.28 | 16.28 | +0.06 (+0.37%) | 161,984 |
13 Jun 2019 | USD | 16.26 | 16.27 | 16.18 | 16.22 | 16.22 | -0.04 (-0.25%) | 209,890 |
12 Jun 2019 | USD | 16.35 | 16.36 | 16.2 | 16.26 | 16.26 | -0.11 (-0.67%) | 245,309 |
11 Jun 2019 | USD | 16.41 | 16.4777 | 16.36 | 16.37 | 16.37 | +0.04 (+0.24%) | 199,643 |
10 Jun 2019 | USD | 16.37 | 16.43 | 16.321 | 16.33 | 16.33 | -0.04 (-0.24%) | 303,333 |
7 Jun 2019 | USD | 16.25 | 16.42 | 16.25 | 16.37 | 16.37 | +0.16 (+0.99%) | 380,912 |
6 Jun 2019 | USD | 16.22 | 16.24 | 16.09 | 16.21 | 16.21 | -0.01 (-0.06%) | 341,460 |
5 Jun 2019 | USD | 16.29 | 16.35 | 16.16 | 16.22 | 16.22 | -0.02 (-0.12%) | 357,866 |
4 Jun 2019 | USD | 16.1 | 16.24 | 16.1 | 16.24 | 16.24 | +0.17 (+1.06%) | 611,774 |
3 Jun 2019 | USD | 16.18 | 16.18 | 15.95 | 16.07 | 16.07 | -0.12 (-0.74%) | 429,834 |
31 May 2019 | USD | 16.12 | 16.23 | 16.08 | 16.19 | 16.19 | +0.02 (+0.12%) | 779,352 |
30 May 2019 | USD | 16.41 | 16.41 | 16.15 | 16.17 | 16.17 | -0.24 (-1.46%) | 330,146 |
29 May 2019 | USD | 16.18 | 16.44 | 16.11 | 16.41 | 16.41 | +0.22 (+1.36%) | 534,652 |
28 May 2019 | USD | 16.3 | 16.315 | 16.16 | 16.19 | 16.19 | -0.04 (-0.25%) | 360,994 |
27 May 2019 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 16.35 | 16.35 | 16.15 | 16.23 | 16.23 | -0.19 (-1.16%) | 471,362 |
23 May 2019 | USD | 16.46 | 16.46 | 16.3 | 16.42 | 16.42 | -0.04 (-0.24%) | 426,007 |
22 May 2019 | USD | 16.61 | 16.61 | 16.4 | 16.46 | 16.46 | -0.18 (-1.08%) | 314,465 |
21 May 2019 | USD | 16.51 | 16.66 | 16.5 | 16.64 | 16.64 | +0.15 (+0.91%) | 269,700 |
20 May 2019 | USD | 16.34 | 16.54 | 16.32 | 16.49 | 16.49 | +0.07 (+0.43%) | 554,117 |