Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 13.92 | 14.93 | 13.86 | 14.64 | 14.64 | +0.68 (+4.87%) | 33,511,762 |
8 Aug 2018 | USD | 14.15 | 14.44 | 13.86 | 13.96 | 13.96 | -0.16 (-1.13%) | 21,698,817 |
7 Aug 2018 | USD | 13.42 | 14.23 | 13.42 | 14.12 | 14.12 | +0.79 (+5.93%) | 27,655,119 |
6 Aug 2018 | USD | 13.12 | 13.62 | 13.08 | 13.33 | 13.33 | +0.05 (+0.38%) | 21,759,823 |
3 Aug 2018 | USD | 13.48 | 13.58 | 13.14 | 13.28 | 13.28 | -0.25 (-1.85%) | 14,338,612 |
2 Aug 2018 | USD | 13.56 | 13.63 | 13.04 | 13.53 | 13.53 | -0.17 (-1.24%) | 22,216,057 |
1 Aug 2018 | USD | 13.99 | 14.33 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 19,142,004 |
31 Jul 2018 | USD | 13.96 | 14.18 | 13.8 | 13.9 | 13.9 | +0.01 (+0.07%) | 15,360,639 |
30 Jul 2018 | USD | 14.56 | 14.59 | 13.72 | 13.89 | 13.89 | -0.67 (-4.60%) | 28,467,824 |
27 Jul 2018 | USD | 14.5 | 14.64 | 14.3 | 14.56 | 14.56 | +0.07 (+0.48%) | 17,005,156 |
26 Jul 2018 | USD | 14.94 | 14.98 | 14.43 | 14.49 | 14.49 | -0.47 (-3.14%) | 23,376,622 |
25 Jul 2018 | USD | 15.25 | 15.45 | 14.81 | 14.96 | 14.96 | -0.13 (-0.86%) | 25,194,005 |
24 Jul 2018 | USD | 15.19 | 15.49 | 14.91 | 15.09 | 15.09 | -0.09 (-0.59%) | 30,661,409 |
23 Jul 2018 | USD | 14.79 | 15.5 | 14.73 | 15.18 | 15.18 | +0.54 (+3.69%) | 44,137,259 |
20 Jul 2018 | USD | 14.19 | 14.84 | 13.9 | 14.64 | 14.64 | +0.62 (+4.42%) | 40,872,991 |
19 Jul 2018 | USD | 13.77 | 14.24 | 13.75 | 14.02 | 14.02 | +0.28 (+2.04%) | 28,541,161 |
18 Jul 2018 | USD | 14.5 | 14.55 | 13.64 | 13.74 | 13.74 | -0.88 (-6.02%) | 43,212,945 |
17 Jul 2018 | USD | 14.24 | 14.65 | 14.04 | 14.62 | 14.62 | +0.28 (+1.95%) | 25,147,607 |
16 Jul 2018 | USD | 14.38 | 14.56 | 14.16 | 14.34 | 14.34 | -0.04 (-0.28%) | 19,848,994 |
13 Jul 2018 | USD | 14.1 | 14.38 | 14.01 | 14.38 | 14.38 | +0.19 (+1.34%) | 29,264,748 |
12 Jul 2018 | USD | 13.34 | 14.5 | 13.3 | 14.19 | 14.19 | +1.01 (+7.66%) | 56,516,586 |
11 Jul 2018 | USD | 13.71 | 13.71 | 12.76 | 13.18 | 13.18 | -0.77 (-5.52%) | 37,029,778 |
10 Jul 2018 | USD | 14.15 | 14.28 | 13.79 | 13.95 | 13.95 | -0.36 (-2.52%) | 24,400,267 |
9 Jul 2018 | USD | 14.05 | 14.43 | 13.94 | 14.31 | 14.31 | +0.18 (+1.27%) | 29,796,527 |
6 Jul 2018 | USD | 14.05 | 14.75 | 13.75 | 14.13 | 14.13 | +0.15 (+1.07%) | 48,209,853 |
5 Jul 2018 | USD | 13.84 | 14.86 | 13.84 | 13.98 | 13.98 | +0.15 (+1.08%) | 41,511,868 |
4 Jul 2018 | USD | 14.18 | 14.27 | 13.75 | 13.83 | 13.83 | -0.34 (-2.40%) | 25,383,445 |
3 Jul 2018 | USD | 13.79 | 14.5 | 13.21 | 14.17 | 14.17 | +0.54 (+3.96%) | 46,637,806 |
2 Jul 2018 | USD | 13.54 | 14.2 | 13.4 | 13.63 | 13.63 | +0.22 (+1.64%) | 45,536,872 |
29 Jun 2018 | USD | 12.3 | 13.41 | 12.28 | 13.41 | 13.41 | +1.22 (+10.01%) | 37,868,382 |