Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 15.16 | 15.62 | 14.81 | 14.94 | 14.94 | -0.22 (-1.45%) | 238,638 |
20 Jun 2018 | USD | 14.82 | 15.16 | 14.68 | 15.16 | 15.16 | +0.39 (+2.64%) | 83,126 |
19 Jun 2018 | USD | 14.64 | 14.83 | 14.4 | 14.77 | 14.77 | +0.11 (+0.75%) | 113,470 |
18 Jun 2018 | USD | 13.67 | 14.67 | 13.581 | 14.66 | 14.66 | +0.98 (+7.16%) | 134,446 |
15 Jun 2018 | USD | 13.58 | 13.89 | 13.56 | 13.68 | 13.68 | +0.03 (+0.22%) | 260,241 |
14 Jun 2018 | USD | 13.65 | 13.97 | 13.65 | 13.65 | 13.65 | +0.03 (+0.22%) | 121,518 |
13 Jun 2018 | USD | 13.46 | 13.7 | 13.46 | 13.62 | 13.62 | +0.17 (+1.26%) | 79,960 |
12 Jun 2018 | USD | 13.45 | 13.5 | 13.41 | 13.45 | 13.45 | -0.01 (-0.07%) | 54,597 |
11 Jun 2018 | USD | 13.35 | 13.55 | 13.35 | 13.46 | 13.46 | +0.05 (+0.37%) | 52,607 |
8 Jun 2018 | USD | 13.33 | 13.5 | 13.3 | 13.41 | 13.41 | +0.07 (+0.52%) | 38,632 |
7 Jun 2018 | USD | 13.42 | 13.52 | 13.23 | 13.34 | 13.34 | -0.13 (-0.97%) | 56,019 |
6 Jun 2018 | USD | 13.52 | 13.52 | 13.43 | 13.47 | 13.47 | -0.01 (-0.07%) | 34,279 |
5 Jun 2018 | USD | 13.38 | 13.59 | 13.38 | 13.48 | 13.48 | +0.14 (+1.05%) | 50,265 |
4 Jun 2018 | USD | 13.27 | 13.47 | 13.21 | 13.34 | 13.34 | +0.14 (+1.06%) | 68,649 |
1 Jun 2018 | USD | 13.22 | 13.345 | 13.11 | 13.2 | 13.2 | +0.03 (+0.23%) | 126,457 |
31 May 2018 | USD | 13.45 | 13.69 | 13.15 | 13.17 | 13.17 | -0.29 (-2.15%) | 82,527 |
30 May 2018 | USD | 13.57 | 13.69 | 12.91 | 13.46 | 13.46 | -0.04 (-0.30%) | 116,852 |
29 May 2018 | USD | 13.56 | 13.75 | 13.37 | 13.5 | 13.5 | -0.12 (-0.88%) | 35,947 |
28 May 2018 | USD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 13.7 | 13.7301 | 13.58 | 13.62 | 13.62 | -0.08 (-0.58%) | 34,118 |
24 May 2018 | USD | 13.63 | 13.785 | 13.49 | 13.7 | 13.7 | +0.09 (+0.66%) | 27,658 |
23 May 2018 | USD | 13.15 | 13.75 | 13.15 | 13.61 | 13.61 | +0.44 (+3.34%) | 126,773 |
22 May 2018 | USD | 13.24 | 13.38 | 13.17 | 13.17 | 13.17 | -0.06 (-0.45%) | 42,123 |
21 May 2018 | USD | 13.18 | 13.36 | 13.18 | 13.23 | 13.23 | +0.11 (+0.84%) | 55,889 |
18 May 2018 | USD | 13.27 | 13.27 | 13.05 | 13.12 | 13.12 | -0.09 (-0.68%) | 66,575 |
17 May 2018 | USD | 13 | 13.28 | 13 | 13.21 | 13.21 | +0.12 (+0.92%) | 32,754 |
16 May 2018 | USD | 13.12 | 13.23 | 13.01 | 13.09 | 13.09 | -0.01 (-0.08%) | 38,015 |
15 May 2018 | USD | 13.07 | 13.2 | 12.965 | 13.1 | 13.1 | -0.02 (-0.15%) | 22,714 |
14 May 2018 | USD | 13.23 | 13.3 | 13.06 | 13.12 | 13.12 | -0.14 (-1.06%) | 41,225 |
11 May 2018 | USD | 13.27 | 13.32 | 13.235 | 13.26 | 13.26 | -0.01 (-0.08%) | 26,900 |