Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 12.35 | 13.2 | 11.95 | 12.95 | 12.95 | +0.65 (+5.28%) | 2,489,694 |
8 Feb 2018 | USD | 13 | 13.1 | 12.25 | 12.3 | 12.3 | -0.6 (-4.65%) | 1,106,232 |
7 Feb 2018 | USD | 13.55 | 13.6 | 12.8 | 12.9 | 12.9 | -0.675 (-4.97%) | 1,091,119 |
6 Feb 2018 | USD | 13 | 13.8 | 13 | 13.575 | 13.575 | +0.325 (+2.45%) | 1,013,106 |
5 Feb 2018 | USD | 14.65 | 14.7 | 12.65 | 13.25 | 13.25 | -1.05 (-7.34%) | 2,386,390 |
2 Feb 2018 | USD | 14.65 | 15.35 | 14.25 | 14.3 | 14.3 | -0.35 (-2.39%) | 1,205,750 |
1 Feb 2018 | USD | 14.3 | 14.75 | 13.75 | 14.65 | 14.65 | +0.3 (+2.09%) | 729,591 |
31 Jan 2018 | USD | 14.5 | 14.7 | 14.25 | 14.35 | 14.35 | -0.1 (-0.69%) | 710,468 |
30 Jan 2018 | USD | 14.35 | 14.85 | 14.275 | 14.45 | 14.45 | -0.15 (-1.03%) | 961,621 |
29 Jan 2018 | USD | 14.5 | 14.8 | 14.35 | 14.6 | 14.6 | +0.15 (+1.04%) | 916,361 |
26 Jan 2018 | USD | 14.7 | 14.8 | 14.325 | 14.45 | 14.45 | -0.2 (-1.37%) | 594,268 |
25 Jan 2018 | USD | 14.55 | 14.8 | 14.35 | 14.65 | 14.65 | +0.3 (+2.09%) | 742,748 |
24 Jan 2018 | USD | 14.95 | 15.15 | 14.35 | 14.35 | 14.35 | -0.45 (-3.04%) | 1,070,884 |
23 Jan 2018 | USD | 14.25 | 14.95 | 14.25 | 14.8 | 14.8 | +0.45 (+3.14%) | 1,015,454 |
22 Jan 2018 | USD | 13.9 | 14.5332 | 13.7 | 14.35 | 14.35 | +0.5 (+3.61%) | 759,983 |
19 Jan 2018 | USD | 13.4 | 13.85 | 13.35 | 13.85 | 13.85 | +0.6 (+4.53%) | 611,747 |
18 Jan 2018 | USD | 13.8 | 13.825 | 13.2 | 13.25 | 13.25 | -0.7 (-5.02%) | 797,989 |
17 Jan 2018 | USD | 14.35 | 14.55 | 13.65 | 13.95 | 13.95 | -0.3 (-2.11%) | 961,156 |
16 Jan 2018 | USD | 14.55 | 14.85 | 14.15 | 14.25 | 14.25 | -0.15 (-1.04%) | 646,447 |
15 Jan 2018 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 14.35 | 14.7 | 14.2 | 14.4 | 14.4 | +0.05 (+0.35%) | 442,122 |
11 Jan 2018 | USD | 14.75 | 15.15 | 14.2 | 14.35 | 14.35 | -0.4 (-2.71%) | 1,024,365 |
10 Jan 2018 | USD | 14.5 | 15 | 14.3 | 14.75 | 14.75 | +0.35 (+2.43%) | 841,218 |
9 Jan 2018 | USD | 14.75 | 14.9 | 14.025 | 14.4 | 14.4 | -0.35 (-2.37%) | 1,055,508 |
8 Jan 2018 | USD | 14.55 | 14.85 | 14 | 14.75 | 14.75 | +0.2 (+1.37%) | 615,237 |
5 Jan 2018 | USD | 14.85 | 14.95 | 14.35 | 14.55 | 14.55 | -0.25 (-1.69%) | 619,089 |
4 Jan 2018 | USD | 15.3 | 15.3 | 14.45 | 14.8 | 14.8 | -0.5 (-3.27%) | 593,425 |
3 Jan 2018 | USD | 14.7 | 15.4 | 14.6 | 15.3 | 15.3 | +0.7 (+4.79%) | 1,078,350 |
2 Jan 2018 | USD | 13.35 | 14.65 | 13.225 | 14.6 | 14.6 | +1.35 (+10.19%) | 1,230,348 |
1 Jan 2018 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |