Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | USD | 12.35 | 12.45 | 12.1 | 12.17 | 12.17 | -0.17 (-1.38%) | 151,677,220 |
18 Jan 2018 | USD | 12.13 | 12.38 | 12.03 | 12.34 | 12.34 | +0.19 (+1.56%) | 185,618,897 |
17 Jan 2018 | USD | 12.12 | 12.4 | 12.04 | 12.15 | 12.15 | -0.04 (-0.33%) | 175,907,852 |
16 Jan 2018 | USD | 11.77 | 12.2 | 11.75 | 12.19 | 12.19 | +0.35 (+2.96%) | 173,991,340 |
15 Jan 2018 | USD | 12.08 | 12.08 | 11.74 | 11.84 | 11.84 | -0.31 (-2.55%) | 182,778,337 |
12 Jan 2018 | USD | 12.2 | 12.25 | 12.08 | 12.15 | 12.15 | -0.07 (-0.57%) | 82,583,381 |
11 Jan 2018 | USD | 12.13 | 12.25 | 12.02 | 12.22 | 12.22 | -0.02 (-0.16%) | 117,548,446 |
10 Jan 2018 | USD | 12.22 | 12.36 | 12.13 | 12.24 | 12.24 | +0.03 (+0.25%) | 162,113,401 |
9 Jan 2018 | USD | 12.21 | 12.33 | 12.07 | 12.21 | 12.21 | -0.07 (-0.57%) | 172,000,025 |
8 Jan 2018 | USD | 12.66 | 12.66 | 12.17 | 12.28 | 12.28 | -0.39 (-3.08%) | 313,649,035 |
5 Jan 2018 | USD | 12.6 | 12.76 | 12.56 | 12.67 | 12.67 | +0.01 (+0.08%) | 142,559,509 |
4 Jan 2018 | USD | 12.69 | 12.85 | 12.55 | 12.66 | 12.66 | -0.03 (-0.24%) | 157,829,875 |
3 Jan 2018 | USD | 12.75 | 12.79 | 12.56 | 12.69 | 12.69 | -0.07 (-0.55%) | 150,454,784 |
2 Jan 2018 | USD | 12.37 | 12.85 | 12.33 | 12.76 | 12.76 | +0.64 (+5.28%) | 258,083,714 |
1 Jan 2018 | USD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 12 | 12.33 | 11.96 | 12.12 | 12.12 | +0.09 (+0.75%) | 155,882,520 |
28 Dec 2017 | USD | 12 | 12.2 | 11.92 | 12.03 | 12.03 | 0.0 (0.0%) | 153,285,997 |
27 Dec 2017 | USD | 12.11 | 12.21 | 11.92 | 12.03 | 12.03 | -0.15 (-1.23%) | 199,199,805 |
26 Dec 2017 | USD | 11.51 | 12.19 | 11.48 | 12.18 | 12.18 | +0.58 (+5.00%) | 263,748,011 |
25 Dec 2017 | USD | 11.72 | 11.95 | 11.44 | 11.6 | 11.6 | -0.12 (-1.02%) | 163,880,652 |
22 Dec 2017 | USD | 11.71 | 11.84 | 11.58 | 11.72 | 11.72 | +0.03 (+0.26%) | 125,550,992 |
21 Dec 2017 | USD | 11.61 | 11.77 | 11.51 | 11.69 | 11.69 | +0.03 (+0.26%) | 131,121,211 |
20 Dec 2017 | USD | 11.45 | 11.87 | 11.42 | 11.66 | 11.66 | +0.2 (+1.75%) | 207,138,508 |
19 Dec 2017 | USD | 11.21 | 11.47 | 11.17 | 11.46 | 11.46 | +0.22 (+1.96%) | 116,603,866 |
18 Dec 2017 | USD | 11.2 | 11.36 | 11.05 | 11.24 | 11.24 | +0.04 (+0.36%) | 79,055,095 |
15 Dec 2017 | USD | 11.24 | 11.33 | 11.15 | 11.2 | 11.2 | -0.03 (-0.27%) | 87,888,657 |
14 Dec 2017 | USD | 11.14 | 11.34 | 11.04 | 11.23 | 11.23 | +0.14 (+1.26%) | 104,230,108 |
13 Dec 2017 | USD | 10.98 | 11.15 | 10.95 | 11.09 | 11.09 | +0.07 (+0.64%) | 83,511,702 |
12 Dec 2017 | USD | 11.44 | 11.44 | 11.01 | 11.02 | 11.02 | -0.39 (-3.42%) | 140,089,658 |
11 Dec 2017 | USD | 11.36 | 11.5 | 11.27 | 11.41 | 11.41 | +0.05 (+0.44%) | 110,343,192 |