Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 17.26 | 18 | 17.26 | 18 | 18 | +0.74 (+4.29%) | 9,967 |
1 Nov 2017 | USD | 17 | 17.26 | 17 | 17.26 | 17.26 | +0.16 (+0.94%) | 4,361 |
31 Oct 2017 | USD | 17 | 17.1 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 3,260 |
30 Oct 2017 | USD | 17 | 17 | 17 | 17 | 17 | +0.5 (+3.03%) | 3,300 |
29 Oct 2017 | USD | 16.5 | 16.7 | 16.5 | 16.5 | 16.5 | -0.11 (-0.66%) | 9,913 |
27 Oct 2017 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 17.5 | 17.5 | 16.2 | 16.61 | 16.61 | -0.39 (-2.29%) | 65,953 |
25 Oct 2017 | USD | 17 | 17 | 17 | 17 | 17 | +0.02 (+0.12%) | 1,500 |
24 Oct 2017 | USD | 16.98 | 17 | 16.52 | 16.98 | 16.98 | +0.38 (+2.29%) | 11,112 |
23 Oct 2017 | USD | 16.9 | 16.9 | 16.5 | 16.6 | 16.6 | -0.5 (-2.92%) | 7,140 |
20 Oct 2017 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
19 Oct 2017 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
18 Oct 2017 | USD | 17.2 | 17.2 | 16.96 | 17.1 | 17.1 | +0.4 (+2.40%) | 94,139 |
17 Oct 2017 | USD | 16.62 | 16.7 | 16.6 | 16.7 | 16.7 | -0.8 (-4.57%) | 15,011 |
16 Oct 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 3,176 |
13 Oct 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
12 Oct 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +1.38 (+8.56%) | 6,552 |
11 Oct 2017 | USD | 17.02 | 17.02 | 16.12 | 16.12 | 16.12 | -1.08 (-6.28%) | 20,207 |
10 Oct 2017 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.59 (-3.32%) | 2,300 |
9 Oct 2017 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 17.64 | 17.8 | 17.52 | 17.79 | 17.79 | -0.03 (-0.17%) | 17,765 |
4 Oct 2017 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.08 (-0.45%) | 3,160 |
3 Oct 2017 | USD | 18 | 18 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 13,766 |
2 Oct 2017 | USD | 18.06 | 18.08 | 18 | 18 | 18 | -0.88 (-4.66%) | 19,485 |
1 Oct 2017 | USD | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | +0.52 (+2.83%) | 3,302 |
29 Sep 2017 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.64 (-3.37%) | 5,757 |
27 Sep 2017 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |