Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 15.99 | 16.0099 | 15.53 | 15.82 | 15.82 | -0.24 (-1.49%) | 459,704 |
10 Jan 2019 | USD | 15.44 | 16.26 | 15.43 | 16.06 | 16.06 | +0.65 (+4.22%) | 836,926 |
9 Jan 2019 | USD | 15.51 | 15.57 | 15.1103 | 15.41 | 15.41 | -0.02 (-0.13%) | 502,427 |
8 Jan 2019 | USD | 15.55 | 15.62 | 15.2001 | 15.43 | 15.43 | -0.03 (-0.19%) | 647,657 |
7 Jan 2019 | USD | 14.86 | 15.54 | 14.82 | 15.46 | 15.46 | +0.66 (+4.46%) | 694,035 |
4 Jan 2019 | USD | 14.62 | 14.9629 | 14.4425 | 14.8 | 14.8 | +0.46 (+3.21%) | 539,445 |
3 Jan 2019 | USD | 14.68 | 14.8 | 14.26 | 14.34 | 14.34 | -0.66 (-4.40%) | 642,718 |
2 Jan 2019 | USD | 14.51 | 15.16 | 14.21 | 15 | 15 | +0.15 (+1.01%) | 1,062,653 |
1 Jan 2019 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.72 | 14.89 | 14.18 | 14.85 | 14.85 | +0.24 (+1.64%) | 1,765,995 |
28 Dec 2018 | USD | 15 | 15 | 14.54 | 14.61 | 14.61 | -0.27 (-1.81%) | 524,732 |
27 Dec 2018 | USD | 14.06 | 14.88 | 13.885 | 14.88 | 14.88 | +0.77 (+5.46%) | 1,055,058 |
26 Dec 2018 | USD | 13.62 | 14.12 | 13.48 | 14.11 | 14.11 | +0.67 (+4.99%) | 483,563 |
24 Dec 2018 | USD | 13.27 | 13.74 | 13.2538 | 13.44 | 13.44 | +0.12 (+0.90%) | 234,902 |
21 Dec 2018 | USD | 14.12 | 14.21 | 12.9 | 13.32 | 13.32 | -1.03 (-7.18%) | 1,742,964 |
20 Dec 2018 | USD | 14.35 | 14.78 | 13.95 | 14.35 | 14.35 | -0.14 (-0.97%) | 1,045,178 |
19 Dec 2018 | USD | 14.69 | 15.06 | 14.26 | 14.49 | 14.49 | -0.2 (-1.36%) | 546,342 |
18 Dec 2018 | USD | 14.66 | 14.97 | 14.43 | 14.69 | 14.69 | +0.17 (+1.17%) | 751,746 |
17 Dec 2018 | USD | 15.04 | 15.2 | 14.42 | 14.52 | 14.52 | -0.75 (-4.91%) | 675,367 |
14 Dec 2018 | USD | 15.38 | 15.91 | 15.21 | 15.27 | 15.27 | -0.37 (-2.37%) | 383,673 |
13 Dec 2018 | USD | 15.66 | 15.98 | 15.35 | 15.64 | 15.64 | -0.07 (-0.45%) | 562,439 |
12 Dec 2018 | USD | 15.66 | 16.12 | 15.66 | 15.71 | 15.71 | +0.26 (+1.68%) | 486,457 |
11 Dec 2018 | USD | 16.18 | 16.18 | 15.17 | 15.45 | 15.45 | -0.47 (-2.95%) | 533,150 |
10 Dec 2018 | USD | 15.41 | 16.255 | 15.41 | 15.92 | 15.92 | +0.37 (+2.38%) | 768,579 |
7 Dec 2018 | USD | 15.87 | 16 | 15.3576 | 15.55 | 15.55 | +0.03 (+0.19%) | 869,239 |
6 Dec 2018 | USD | 15 | 15.82 | 14.73 | 15.52 | 15.52 | +0.44 (+2.92%) | 1,038,052 |
4 Dec 2018 | USD | 15.05 | 15.37 | 14.85 | 15.08 | 15.08 | -0.06 (-0.40%) | 1,211,752 |
3 Dec 2018 | USD | 15.02 | 15.23 | 14.26 | 15.14 | 15.14 | +0.62 (+4.27%) | 1,712,867 |
30 Nov 2018 | USD | 15.99 | 16 | 14.24 | 14.52 | 14.52 | -3.69 (-20.26%) | 6,269,803 |
29 Nov 2018 | USD | 17.98 | 18.8 | 17.67 | 18.21 | 18.21 | +0.38 (+2.13%) | 1,423,791 |