Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 18.19 | 18.85 | 17.57 | 18.47 | 18.47 | +0.19 (+1.04%) | 119,102 |
11 Sep 2018 | USD | 18.61 | 19.28 | 17.8 | 18.28 | 18.28 | -0.39 (-2.09%) | 133,348 |
10 Sep 2018 | USD | 19.09 | 19.28 | 18.5 | 18.67 | 18.67 | -0.29 (-1.53%) | 108,761 |
7 Sep 2018 | USD | 18.89 | 19.19 | 18.3751 | 18.96 | 18.96 | +0.08 (+0.42%) | 145,642 |
6 Sep 2018 | USD | 17.98 | 19.17 | 17.948 | 18.88 | 18.88 | +0.92 (+5.12%) | 188,821 |
5 Sep 2018 | USD | 18 | 18.04 | 17.21 | 17.96 | 17.96 | +0.07 (+0.39%) | 98,525 |
4 Sep 2018 | USD | 17.82 | 18.3864 | 17.22 | 17.89 | 17.89 | -0.12 (-0.67%) | 192,048 |
3 Sep 2018 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.99 | 18.67 | 16.9332 | 18.01 | 18.01 | +0.83 (+4.83%) | 229,024 |
30 Aug 2018 | USD | 17 | 17.5 | 16.5 | 17.18 | 17.18 | +0.28 (+1.66%) | 171,226 |
29 Aug 2018 | USD | 16.02 | 17.4 | 16.02 | 16.9 | 16.9 | +0.88 (+5.49%) | 230,843 |
28 Aug 2018 | USD | 15.4 | 16.5 | 15.4 | 16.02 | 16.02 | +0.51 (+3.29%) | 145,802 |
27 Aug 2018 | USD | 15.73 | 15.954 | 15.355 | 15.51 | 15.51 | -0.22 (-1.40%) | 71,414 |
24 Aug 2018 | USD | 15.85 | 16 | 15.65 | 15.73 | 15.73 | -0.2 (-1.26%) | 63,379 |
23 Aug 2018 | USD | 16 | 16.25 | 15.25 | 15.93 | 15.93 | -0.04 (-0.25%) | 169,285 |
22 Aug 2018 | USD | 16 | 16.365 | 15.9 | 15.97 | 15.97 | +0.13 (+0.82%) | 88,417 |
21 Aug 2018 | USD | 16.08 | 16.1862 | 15.75 | 15.84 | 15.84 | -0.12 (-0.75%) | 78,661 |
20 Aug 2018 | USD | 16.25 | 16.36 | 15.75 | 15.96 | 15.96 | -0.04 (-0.25%) | 158,249 |
17 Aug 2018 | USD | 16.15 | 16.25 | 15.0347 | 16 | 16 | -0.1 (-0.62%) | 53,086 |
16 Aug 2018 | USD | 16.59 | 16.8 | 15.5 | 16.1 | 16.1 | -0.36 (-2.19%) | 63,410 |
15 Aug 2018 | USD | 16.85 | 16.85 | 15.9201 | 16.46 | 16.46 | -0.07 (-0.42%) | 33,307 |
14 Aug 2018 | USD | 16.76 | 16.83 | 16.17 | 16.53 | 16.53 | +0.36 (+2.23%) | 54,939 |
13 Aug 2018 | USD | 16.6673 | 16.6673 | 15.7 | 16.17 | 16.17 | +0.49 (+3.12%) | 44,753 |
10 Aug 2018 | USD | 15.03 | 16 | 15.03 | 15.68 | 15.68 | +0.62 (+4.12%) | 76,366 |
9 Aug 2018 | USD | 15.08 | 15.24 | 15 | 15.06 | 15.06 | 0.0 (0.0%) | 199,603 |
8 Aug 2018 | USD | 15.01 | 15.26 | 15 | 15.06 | 15.06 | +0.05 (+0.33%) | 219,442 |
7 Aug 2018 | USD | 15.1 | 15.187 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 113,994 |
6 Aug 2018 | USD | 15.02 | 15.86 | 15 | 15 | 15 | -0.01 (-0.07%) | 75,193 |
3 Aug 2018 | USD | 15 | 15.6233 | 15 | 15.01 | 15.01 | -0.01 (-0.07%) | 31,680 |
2 Aug 2018 | USD | 15.07 | 15.1 | 15 | 15.02 | 15.02 | -0.08 (-0.53%) | 77,357 |