Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | USD | 12.2 | 12.285 | 11.81 | 12.04 | 12.04 | -0.22 (-1.79%) | 18,344,873 |
19 Mar 2018 | USD | 12.31 | 12.4 | 12.2 | 12.26 | 12.26 | -0.06 (-0.49%) | 13,590,010 |
16 Mar 2018 | USD | 12.26 | 12.35 | 12.15 | 12.32 | 12.32 | +0.11 (+0.90%) | 19,491,660 |
15 Mar 2018 | USD | 12.29 | 12.35 | 12.19 | 12.21 | 12.21 | -0.11 (-0.89%) | 9,231,925 |
14 Mar 2018 | USD | 12.24 | 12.35 | 12.19 | 12.32 | 12.32 | +0.14 (+1.15%) | 10,486,879 |
13 Mar 2018 | USD | 12.2 | 12.33 | 12.12 | 12.18 | 12.18 | +0.05 (+0.41%) | 9,916,561 |
12 Mar 2018 | USD | 11.87 | 12.21 | 11.83 | 12.13 | 12.13 | +0.31 (+2.62%) | 18,215,446 |
9 Mar 2018 | USD | 11.75 | 11.82 | 11.68 | 11.82 | 11.82 | +0.05 (+0.42%) | 9,709,236 |
8 Mar 2018 | USD | 11.67 | 11.8 | 11.56 | 11.77 | 11.77 | +0.07 (+0.60%) | 9,177,741 |
7 Mar 2018 | USD | 11.82 | 11.91 | 11.64 | 11.7 | 11.7 | -0.14 (-1.18%) | 12,452,383 |
6 Mar 2018 | USD | 11.82 | 12 | 11.76 | 11.84 | 11.84 | +0.21 (+1.81%) | 12,946,277 |
5 Mar 2018 | USD | 11.5 | 11.69 | 11.48 | 11.63 | 11.63 | +0.09 (+0.78%) | 11,158,573 |
2 Mar 2018 | USD | 11.5 | 11.695 | 11.42 | 11.54 | 11.54 | +0.12 (+1.05%) | 21,407,031 |
1 Mar 2018 | USD | 11.43 | 11.44 | 11.07 | 11.42 | 11.42 | -0.1 (-0.87%) | 36,052,768 |
28 Feb 2018 | USD | 11.73 | 11.8 | 11.51 | 11.52 | 11.52 | -0.24 (-2.04%) | 12,782,874 |
27 Feb 2018 | USD | 12.1 | 12.155 | 11.71 | 11.76 | 11.76 | -0.46 (-3.76%) | 22,437,110 |
26 Feb 2018 | USD | 12.2 | 12.28 | 12.14 | 12.22 | 12.22 | +0.04 (+0.33%) | 15,365,176 |
23 Feb 2018 | USD | 12.45 | 12.46 | 12.11 | 12.18 | 12.18 | -0.3 (-2.40%) | 20,523,381 |
22 Feb 2018 | USD | 12.65 | 12.75 | 12.45 | 12.48 | 12.48 | -0.18 (-1.42%) | 12,927,273 |
21 Feb 2018 | USD | 12.9 | 12.98 | 12.64 | 12.66 | 12.66 | -0.19 (-1.48%) | 15,558,321 |
20 Feb 2018 | USD | 13 | 13.05 | 12.81 | 12.85 | 12.85 | -0.33 (-2.50%) | 11,528,511 |
19 Feb 2018 | USD | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 13.15 | 13.37 | 13.05 | 13.18 | 13.18 | -0.16 (-1.20%) | 11,275,864 |
15 Feb 2018 | USD | 13.7 | 13.82 | 13 | 13.34 | 13.34 | -0.31 (-2.27%) | 19,288,837 |
14 Feb 2018 | USD | 13.18 | 13.85 | 13.18 | 13.65 | 13.65 | +0.43 (+3.25%) | 17,502,683 |
13 Feb 2018 | USD | 13.35 | 13.36 | 13.09 | 13.22 | 13.22 | -0.04 (-0.30%) | 9,466,121 |
12 Feb 2018 | USD | 13.14 | 13.4 | 13.05 | 13.26 | 13.26 | +0.2 (+1.53%) | 15,174,933 |
9 Feb 2018 | USD | 13.17 | 13.2 | 12.6 | 13.06 | 13.06 | -0.17 (-1.28%) | 19,854,442 |
8 Feb 2018 | USD | 13.41 | 13.5 | 13.13 | 13.23 | 13.23 | -0.16 (-1.19%) | 15,194,045 |
7 Feb 2018 | USD | 13.36 | 13.65 | 13.3 | 13.39 | 13.39 | -0.1 (-0.74%) | 12,354,521 |