Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 16.6 | 16.85 | 16.5875 | 16.8 | 16.8 | +0.18 (+1.08%) | 548,726 |
25 Dec 2019 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 16.52 | 16.69 | 16.49 | 16.62 | 16.62 | +0.05 (+0.30%) | 543,836 |
23 Dec 2019 | USD | 16.62 | 16.7 | 16.36 | 16.57 | 16.57 | -0.03 (-0.18%) | 1,052,773 |
20 Dec 2019 | USD | 16.26 | 16.71 | 16.26 | 16.6 | 16.6 | +0.26 (+1.59%) | 863,430 |
19 Dec 2019 | USD | 16.43 | 16.626 | 16.22 | 16.34 | 16.34 | -0.14 (-0.85%) | 1,190,328 |
18 Dec 2019 | USD | 16.19 | 16.65 | 15.95 | 16.48 | 16.48 | +0.1 (+0.61%) | 888,117 |
17 Dec 2019 | USD | 16.27 | 16.7 | 16.1611 | 16.38 | 16.38 | +0.11 (+0.68%) | 828,534 |
16 Dec 2019 | USD | 15.89 | 16.295 | 15.89 | 16.27 | 16.27 | +0.38 (+2.39%) | 802,764 |
13 Dec 2019 | USD | 15.93 | 15.975 | 15.75 | 15.89 | 15.89 | -0.32 (-1.97%) | 595,412 |
12 Dec 2019 | USD | 16.13 | 16.44 | 16.13 | 16.21 | 16.21 | +0.06 (+0.37%) | 636,036 |
11 Dec 2019 | USD | 16.17 | 16.38 | 16.02 | 16.15 | 16.15 | -0.42 (-2.53%) | 629,434 |
10 Dec 2019 | USD | 16.45 | 16.72 | 16.37 | 16.57 | 16.57 | +0.16 (+0.98%) | 990,099 |
9 Dec 2019 | USD | 15.72 | 16.44 | 15.72 | 16.41 | 16.41 | +0.65 (+4.12%) | 654,811 |
6 Dec 2019 | USD | 15.55 | 15.84 | 15.55 | 15.76 | 15.76 | +0.22 (+1.42%) | 652,705 |
5 Dec 2019 | USD | 15.59 | 15.8777 | 15.51 | 15.54 | 15.54 | -0.16 (-1.02%) | 666,775 |
4 Dec 2019 | USD | 15.8 | 15.86 | 15.59 | 15.7 | 15.7 | -0.08 (-0.51%) | 583,061 |
3 Dec 2019 | USD | 15.59 | 15.79 | 15.51 | 15.78 | 15.78 | 0.0 (0.0%) | 369,704 |
2 Dec 2019 | USD | 15.79 | 15.8399 | 15.65 | 15.78 | 15.78 | -0.01 (-0.06%) | 372,396 |
29 Nov 2019 | USD | 15.75 | 15.83 | 15.63 | 15.79 | 15.79 | 0.0 (0.0%) | 134,194 |
28 Nov 2019 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 15.63 | 15.88 | 15.55 | 15.79 | 15.79 | +0.13 (+0.83%) | 269,564 |
26 Nov 2019 | USD | 15.95 | 15.95 | 15.62 | 15.66 | 15.66 | -0.19 (-1.20%) | 453,315 |
25 Nov 2019 | USD | 15.73 | 15.98 | 15.6331 | 15.85 | 15.85 | +0.14 (+0.89%) | 427,813 |
22 Nov 2019 | USD | 15.65 | 15.855 | 15.54 | 15.71 | 15.71 | +0.15 (+0.96%) | 287,688 |
21 Nov 2019 | USD | 15.44 | 15.61 | 15.33 | 15.56 | 15.56 | +0.15 (+0.97%) | 519,539 |
20 Nov 2019 | USD | 15.28 | 15.59 | 15.22 | 15.41 | 15.41 | +0.08 (+0.52%) | 518,111 |
19 Nov 2019 | USD | 15.56 | 15.7 | 15.02 | 15.33 | 15.33 | -0.41 (-2.60%) | 655,625 |
18 Nov 2019 | USD | 16.14 | 16.14 | 15.68 | 15.74 | 15.74 | -0.36 (-2.24%) | 390,083 |
15 Nov 2019 | USD | 15.92 | 16.1 | 15.92 | 16.1 | 16.1 | +0.2 (+1.26%) | 671,401 |