Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 15.03 | 15.3 | 14.95 | 15.23 | 15.23 | +0.28 (+1.87%) | 501,641 |
27 Jan 2020 | USD | 14.56 | 15.12 | 14.52 | 14.95 | 14.95 | -0.09 (-0.60%) | 806,652 |
24 Jan 2020 | USD | 15.43 | 15.57 | 14.85 | 15.04 | 15.04 | -0.28 (-1.83%) | 691,436 |
23 Jan 2020 | USD | 15.46 | 15.51 | 15.19 | 15.32 | 15.32 | -0.2 (-1.29%) | 568,767 |
22 Jan 2020 | USD | 15.82 | 16.05 | 15.51 | 15.52 | 15.52 | -0.23 (-1.46%) | 674,845 |
21 Jan 2020 | USD | 15.65 | 15.95 | 15.42 | 15.75 | 15.75 | +0.12 (+0.77%) | 977,796 |
17 Jan 2020 | USD | 15.46 | 15.64 | 15.16 | 15.63 | 15.63 | +0.28 (+1.82%) | 1,479,243 |
16 Jan 2020 | USD | 15.28 | 15.49 | 15.23 | 15.35 | 15.35 | +0.21 (+1.39%) | 707,329 |
15 Jan 2020 | USD | 15.37 | 15.6 | 15.11 | 15.14 | 15.14 | -0.2 (-1.30%) | 596,680 |
14 Jan 2020 | USD | 15.55 | 15.56 | 15.02 | 15.34 | 15.34 | -0.25 (-1.60%) | 690,450 |
13 Jan 2020 | USD | 15.02 | 15.6 | 14.95 | 15.59 | 15.59 | +0.64 (+4.28%) | 999,651 |
10 Jan 2020 | USD | 14.96 | 15 | 14.75 | 14.95 | 14.95 | 0.0 (0.0%) | 674,415 |
9 Jan 2020 | USD | 14.91 | 15.09 | 14.68 | 14.95 | 14.95 | +0.18 (+1.22%) | 1,190,552 |
8 Jan 2020 | USD | 14.7 | 14.82 | 14.48 | 14.77 | 14.77 | +0.06 (+0.41%) | 842,051 |
7 Jan 2020 | USD | 14.7 | 14.9 | 14.4589 | 14.71 | 14.71 | -0.06 (-0.41%) | 1,078,259 |
6 Jan 2020 | USD | 14.23 | 14.85 | 14.07 | 14.77 | 14.77 | +0.52 (+3.65%) | 1,025,680 |
3 Jan 2020 | USD | 14.42 | 14.5 | 14.15 | 14.25 | 14.25 | -0.39 (-2.66%) | 1,037,862 |
2 Jan 2020 | USD | 14.65 | 15.15 | 14.51 | 14.64 | 14.64 | +0.22 (+1.53%) | 1,277,099 |
31 Dec 2019 | USD | 14.15 | 14.45 | 14.11 | 14.42 | 14.42 | +0.17 (+1.19%) | 1,054,691 |
30 Dec 2019 | USD | 14.61 | 14.71 | 14.2 | 14.25 | 14.25 | -0.36 (-2.46%) | 992,193 |
27 Dec 2019 | USD | 14.54 | 14.75 | 14.43 | 14.61 | 14.61 | +0.1 (+0.69%) | 633,997 |
26 Dec 2019 | USD | 14.42 | 14.69 | 14.318 | 14.51 | 14.51 | +0.12 (+0.83%) | 468,333 |
25 Dec 2019 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 14.53 | 14.54 | 14.16 | 14.39 | 14.39 | -0.1 (-0.69%) | 334,857 |
23 Dec 2019 | USD | 14.11 | 14.605 | 13.96 | 14.49 | 14.49 | +0.39 (+2.77%) | 1,559,367 |
20 Dec 2019 | USD | 14.19 | 14.33 | 13.55 | 14.1 | 14.1 | +0.09 (+0.64%) | 4,704,360 |
19 Dec 2019 | USD | 13.83 | 14.01 | 13.76 | 14.01 | 14.01 | +0.16 (+1.16%) | 1,017,222 |
18 Dec 2019 | USD | 14.03 | 14.1 | 13.82 | 13.85 | 13.85 | -0.17 (-1.21%) | 998,001 |
17 Dec 2019 | USD | 14.06 | 14.12 | 13.77 | 14.02 | 14.02 | -0.01 (-0.07%) | 928,625 |
16 Dec 2019 | USD | 14.35 | 14.48 | 13.99 | 14.03 | 14.03 | -0.25 (-1.75%) | 1,095,706 |