Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 17.85 | 18.24 | 17.85 | 18.1 | 18.1 | +0.26 (+1.46%) | 129,961 |
25 Dec 2019 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 17.52 | 17.86 | 17.41 | 17.84 | 17.84 | +0.38 (+2.18%) | 91,589 |
23 Dec 2019 | USD | 17.64 | 17.72 | 17.22 | 17.46 | 17.46 | -0.26 (-1.47%) | 233,150 |
20 Dec 2019 | USD | 18.28 | 18.35 | 17.58 | 17.72 | 17.72 | -0.47 (-2.58%) | 393,652 |
19 Dec 2019 | USD | 18.11 | 18.38 | 18 | 18.19 | 18.19 | +0.06 (+0.33%) | 282,632 |
18 Dec 2019 | USD | 18.1 | 18.35 | 17.99 | 18.13 | 18.13 | +0.02 (+0.11%) | 309,781 |
17 Dec 2019 | USD | 18.04 | 18.485 | 18 | 18.11 | 18.11 | +0.01 (+0.06%) | 266,416 |
16 Dec 2019 | USD | 17.85 | 18.22 | 17.28 | 18.1 | 18.1 | +0.12 (+0.67%) | 379,593 |
13 Dec 2019 | USD | 18.62 | 18.87 | 17.91 | 17.98 | 17.98 | -0.65 (-3.49%) | 433,213 |
12 Dec 2019 | USD | 18.38 | 19.01 | 18.315 | 18.63 | 18.63 | +0.28 (+1.53%) | 415,824 |
11 Dec 2019 | USD | 18.52 | 18.61 | 18.17 | 18.35 | 18.35 | -0.15 (-0.81%) | 396,618 |
10 Dec 2019 | USD | 18.67 | 18.8268 | 18.32 | 18.5 | 18.5 | -0.32 (-1.70%) | 214,046 |
9 Dec 2019 | USD | 18.73 | 18.97 | 18.61 | 18.82 | 18.82 | +0.14 (+0.75%) | 220,284 |
6 Dec 2019 | USD | 18.45 | 19.2 | 18.34 | 18.68 | 18.68 | +0.41 (+2.24%) | 307,349 |
5 Dec 2019 | USD | 18.3 | 18.5099 | 18.001 | 18.27 | 18.27 | +0.08 (+0.44%) | 605,201 |
4 Dec 2019 | USD | 18.27 | 18.58 | 18.145 | 18.19 | 18.19 | -0.05 (-0.27%) | 292,729 |
3 Dec 2019 | USD | 17.83 | 18.54 | 17.83 | 18.24 | 18.24 | +0.23 (+1.28%) | 377,561 |
2 Dec 2019 | USD | 18.61 | 18.64 | 17.99 | 18.01 | 18.01 | -0.45 (-2.44%) | 269,597 |
29 Nov 2019 | USD | 18.62 | 18.66 | 18.33 | 18.46 | 18.46 | -0.25 (-1.34%) | 116,479 |
28 Nov 2019 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 18.22 | 18.77 | 18.22 | 18.71 | 18.71 | +0.68 (+3.77%) | 181,460 |
26 Nov 2019 | USD | 18.28 | 18.4 | 17.99 | 18.03 | 18.03 | -0.25 (-1.37%) | 432,385 |
25 Nov 2019 | USD | 17.81 | 18.5 | 17.72 | 18.28 | 18.28 | +0.59 (+3.34%) | 287,664 |
22 Nov 2019 | USD | 17.6 | 18.17 | 17.58 | 17.69 | 17.69 | +0.22 (+1.26%) | 177,904 |
21 Nov 2019 | USD | 17.93 | 17.93 | 17.3 | 17.47 | 17.47 | -0.28 (-1.58%) | 292,770 |
20 Nov 2019 | USD | 17.92 | 18.56 | 17.66 | 17.75 | 17.75 | -0.17 (-0.95%) | 354,962 |
19 Nov 2019 | USD | 18.93 | 19.05 | 17.86 | 17.92 | 17.92 | -1.01 (-5.34%) | 532,614 |
18 Nov 2019 | USD | 19 | 19.49 | 18.81 | 18.93 | 18.93 | +0.05 (+0.26%) | 364,574 |
15 Nov 2019 | USD | 18.42 | 18.971 | 18.13 | 18.88 | 18.88 | +0.63 (+3.45%) | 531,095 |