Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 12.4 | 12.58 | 12.01 | 12.15 | 12.15 | -0.14 (-1.14%) | 22,733,129 |
16 May 2018 | USD | 12.41 | 12.65 | 12.22 | 12.29 | 12.29 | -0.36 (-2.85%) | 32,152,268 |
15 May 2018 | USD | 11.88 | 12.67 | 11.55 | 12.65 | 12.65 | +0.8 (+6.75%) | 56,157,622 |
14 May 2018 | USD | 12.33 | 12.48 | 11.82 | 11.85 | 11.85 | -0.64 (-5.12%) | 55,186,618 |
11 May 2018 | USD | 13.07 | 13.19 | 12.48 | 12.49 | 12.49 | -0.57 (-4.36%) | 43,659,846 |
10 May 2018 | USD | 13.16 | 13.37 | 12.83 | 13.06 | 13.06 | -0.07 (-0.53%) | 41,955,279 |
9 May 2018 | USD | 12.91 | 13.35 | 12.83 | 13.13 | 13.13 | +0.15 (+1.16%) | 38,966,696 |
8 May 2018 | USD | 12.93 | 13.11 | 12.73 | 12.98 | 12.98 | 0.0 (0.0%) | 39,298,522 |
7 May 2018 | USD | 12.32 | 13.17 | 12.11 | 12.98 | 12.98 | +0.74 (+6.05%) | 52,742,779 |
4 May 2018 | USD | 12.54 | 12.7 | 12.2 | 12.24 | 12.24 | -0.44 (-3.47%) | 42,798,117 |
3 May 2018 | USD | 12.78 | 12.93 | 11.8 | 12.68 | 12.68 | -0.06 (-0.47%) | 70,346,758 |
2 May 2018 | USD | 13.37 | 13.65 | 12.59 | 12.74 | 12.74 | -0.55 (-4.14%) | 63,908,794 |
1 May 2018 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 13.22 | 13.67 | 12.89 | 13.29 | 13.29 | +0.14 (+1.06%) | 56,639,514 |
26 Apr 2018 | USD | 13.28 | 13.48 | 12.86 | 13.15 | 13.15 | -0.25 (-1.87%) | 51,044,456 |
25 Apr 2018 | USD | 13.25 | 13.79 | 13.06 | 13.4 | 13.4 | -0.15 (-1.11%) | 71,270,345 |
24 Apr 2018 | USD | 12.21 | 13.55 | 12.05 | 13.55 | 13.55 | +1.23 (+9.98%) | 76,688,317 |
23 Apr 2018 | USD | 13 | 13.14 | 11.89 | 12.32 | 12.32 | -0.89 (-6.74%) | 69,420,721 |
20 Apr 2018 | USD | 13.05 | 13.68 | 12.95 | 13.21 | 13.21 | +0.12 (+0.92%) | 63,118,575 |
19 Apr 2018 | USD | 13.1 | 13.57 | 12.91 | 13.09 | 13.09 | -0.15 (-1.13%) | 66,505,214 |
18 Apr 2018 | USD | 12.25 | 13.4 | 12.03 | 13.24 | 13.24 | +1.06 (+8.70%) | 104,625,395 |
17 Apr 2018 | USD | 12.51 | 12.96 | 11.86 | 12.18 | 12.18 | -0.3 (-2.40%) | 76,930,602 |
16 Apr 2018 | USD | 11.56 | 12.5 | 11.41 | 12.48 | 12.48 | +0.68 (+5.76%) | 80,757,339 |
13 Apr 2018 | USD | 12.39 | 12.7 | 11.66 | 11.8 | 11.8 | 0.0 (0.0%) | 70,146,100 |
12 Apr 2018 | USD | 11.8 | 12.09 | 11.61 | 11.8 | 11.8 | -0.25 (-2.07%) | 38,270,743 |
11 Apr 2018 | USD | 11.89 | 12.6 | 11.8 | 12.05 | 12.05 | +0.17 (+1.43%) | 64,213,490 |
10 Apr 2018 | USD | 11.73 | 12.03 | 11.13 | 11.88 | 11.88 | +0.15 (+1.28%) | 54,978,803 |
9 Apr 2018 | USD | 11.49 | 12.09 | 11.05 | 11.73 | 11.73 | +0.23 (+2%) | 53,060,232 |
6 Apr 2018 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |