Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 17.81 | 19.509 | 17.7747 | 18.98 | 18.98 | +1.28 (+7.23%) | 142,066 |
23 May 2019 | USD | 17.03 | 17.705 | 16.79 | 17.7 | 17.7 | +0.47 (+2.73%) | 75,095 |
22 May 2019 | USD | 16.9 | 17.38 | 16.835 | 17.23 | 17.23 | +0.22 (+1.29%) | 43,752 |
21 May 2019 | USD | 16.43 | 17.179 | 16.43 | 17.01 | 17.01 | +0.59 (+3.59%) | 55,186 |
20 May 2019 | USD | 16.14 | 17.08 | 15.7986 | 16.42 | 16.42 | +0.24 (+1.48%) | 50,542 |
17 May 2019 | USD | 15.53 | 16.95 | 15.53 | 16.18 | 16.18 | +0.59 (+3.78%) | 88,469 |
16 May 2019 | USD | 15.66 | 16.43 | 15.44 | 15.59 | 15.59 | -0.11 (-0.70%) | 34,388 |
15 May 2019 | USD | 14.95 | 16.77 | 14.7 | 15.7 | 15.7 | +0.88 (+5.94%) | 182,862 |
14 May 2019 | USD | 14.93 | 14.93 | 14.445 | 14.82 | 14.82 | +0.22 (+1.51%) | 62,182 |
13 May 2019 | USD | 14.29 | 14.72 | 14.02 | 14.6 | 14.6 | -0.08 (-0.54%) | 36,551 |
10 May 2019 | USD | 14.73 | 15.08 | 14.01 | 14.68 | 14.68 | -0.11 (-0.74%) | 64,064 |
9 May 2019 | USD | 14.13 | 15.2 | 13.002 | 14.79 | 14.79 | +0.58 (+4.08%) | 86,592 |
8 May 2019 | USD | 12.8 | 14.33 | 12.8 | 14.21 | 14.21 | +1.4 (+10.93%) | 139,263 |
7 May 2019 | USD | 14.11 | 14.22 | 12.69 | 12.81 | 12.81 | -0.42 (-3.17%) | 55,018 |
6 May 2019 | USD | 12.83 | 13.31 | 12.76 | 13.23 | 13.23 | +0.18 (+1.38%) | 36,068 |
3 May 2019 | USD | 12.51 | 13.07 | 12.47 | 13.05 | 13.05 | +0.62 (+4.99%) | 42,927 |
2 May 2019 | USD | 11.82 | 12.584 | 11.82 | 12.43 | 12.43 | +0.6 (+5.07%) | 62,976 |
1 May 2019 | USD | 11.95 | 11.98 | 11.58 | 11.83 | 11.83 | -0.03 (-0.25%) | 37,727 |
30 Apr 2019 | USD | 12.26 | 12.3 | 11.85 | 11.86 | 11.86 | -0.29 (-2.39%) | 60,482 |
29 Apr 2019 | USD | 12.2 | 12.595 | 12.13 | 12.15 | 12.15 | +0.02 (+0.16%) | 48,294 |
26 Apr 2019 | USD | 12.11 | 12.19 | 12.01 | 12.13 | 12.13 | +0.03 (+0.25%) | 21,371 |
25 Apr 2019 | USD | 12.18 | 12.22 | 12.01 | 12.1 | 12.1 | -0.11 (-0.90%) | 27,374 |
24 Apr 2019 | USD | 12.46 | 12.575 | 12.18 | 12.21 | 12.21 | -0.19 (-1.53%) | 24,250 |
23 Apr 2019 | USD | 12.3 | 12.72 | 12.14 | 12.4 | 12.4 | +0.02 (+0.16%) | 60,862 |
22 Apr 2019 | USD | 12.31 | 12.55 | 12.09 | 12.38 | 12.38 | +0.09 (+0.73%) | 19,949 |
19 Apr 2019 | USD | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 12.63 | 12.64 | 12.0742 | 12.29 | 12.29 | -0.34 (-2.69%) | 63,885 |
17 Apr 2019 | USD | 13.29 | 13.3 | 12.56 | 12.63 | 12.63 | -0.58 (-4.39%) | 25,301 |
16 Apr 2019 | USD | 12.83 | 13.34 | 12.72 | 13.21 | 13.21 | +0.41 (+3.20%) | 35,055 |
15 Apr 2019 | USD | 12.72 | 13.2494 | 12.5 | 12.8 | 12.8 | -0.01 (-0.08%) | 51,074 |