Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 16.9 | 18.1 | 16.76 | 17.27 | 17.27 | +0.62 (+3.72%) | 134,181,360 |
31 Oct 2018 | USD | 16.4 | 17.11 | 16.21 | 16.65 | 16.65 | +0.18 (+1.09%) | 105,525,227 |
30 Oct 2018 | USD | 15.78 | 17.13 | 15.46 | 16.47 | 16.47 | +0.8 (+5.11%) | 121,972,115 |
29 Oct 2018 | USD | 15.68 | 16.04 | 15.51 | 15.67 | 15.67 | -0.11 (-0.70%) | 50,306,731 |
26 Oct 2018 | USD | 16.42 | 16.42 | 15.68 | 15.78 | 15.78 | -0.64 (-3.90%) | 94,468,949 |
25 Oct 2018 | USD | 15.35 | 16.55 | 15.33 | 16.42 | 16.42 | +0.36 (+2.24%) | 90,173,948 |
24 Oct 2018 | USD | 15.42 | 16.58 | 15.26 | 16.06 | 16.06 | +0.4 (+2.55%) | 122,706,626 |
23 Oct 2018 | USD | 16.44 | 16.57 | 15.4 | 15.66 | 15.66 | -0.31 (-1.94%) | 147,180,851 |
22 Oct 2018 | USD | 14.9 | 15.97 | 14.9 | 15.97 | 15.97 | +1.45 (+9.99%) | 111,817,709 |
19 Oct 2018 | USD | 13.75 | 14.63 | 13.7 | 14.52 | 14.52 | +0.6 (+4.31%) | 55,564,322 |
18 Oct 2018 | USD | 14.04 | 14.29 | 13.9 | 13.92 | 13.92 | -0.23 (-1.63%) | 30,598,273 |
17 Oct 2018 | USD | 14.18 | 14.28 | 13.85 | 14.15 | 14.15 | +0.24 (+1.73%) | 31,205,853 |
16 Oct 2018 | USD | 14.12 | 14.35 | 13.8 | 13.91 | 13.91 | -0.16 (-1.14%) | 35,256,631 |
15 Oct 2018 | USD | 14.26 | 14.32 | 14.05 | 14.07 | 14.07 | -0.19 (-1.33%) | 29,333,907 |
12 Oct 2018 | USD | 14.23 | 14.38 | 13.87 | 14.26 | 14.26 | +0.03 (+0.21%) | 41,405,602 |
11 Oct 2018 | USD | 14.59 | 14.8 | 13.99 | 14.23 | 14.23 | -0.85 (-5.64%) | 54,127,182 |
10 Oct 2018 | USD | 14.91 | 15.24 | 14.9 | 15.08 | 15.08 | +0.18 (+1.21%) | 32,814,058 |
9 Oct 2018 | USD | 15.02 | 15.11 | 14.8 | 14.9 | 14.9 | -0.13 (-0.86%) | 33,878,312 |
8 Oct 2018 | USD | 15.43 | 15.49 | 14.96 | 15.03 | 15.03 | -0.72 (-4.57%) | 43,991,568 |
5 Oct 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 15.49 | 15.75 | 15.45 | 15.75 | 15.75 | +0.3 (+1.94%) | 54,725,284 |
27 Sep 2018 | USD | 15.26 | 15.58 | 15.19 | 15.45 | 15.45 | +0.12 (+0.78%) | 61,583,824 |
26 Sep 2018 | USD | 15.24 | 15.6 | 15.1 | 15.33 | 15.33 | +0.18 (+1.19%) | 71,126,466 |
25 Sep 2018 | USD | 15.2 | 15.28 | 15.08 | 15.15 | 15.15 | -0.26 (-1.69%) | 38,994,137 |
24 Sep 2018 | USD | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 14.97 | 15.5 | 14.88 | 15.41 | 15.41 | +0.39 (+2.60%) | 93,194,186 |