Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 16.7 | 16.7 | 16.07 | 16.11 | 16.11 | -0.6 (-3.59%) | 814,449 |
18 Sep 2018 | USD | 17.4 | 17.6297 | 16.63 | 16.71 | 16.71 | -0.77 (-4.41%) | 660,970 |
17 Sep 2018 | USD | 17.66 | 18.46 | 17.15 | 17.48 | 17.48 | -0.18 (-1.02%) | 914,888 |
14 Sep 2018 | USD | 17.93 | 18.73 | 17.5 | 17.66 | 17.66 | -0.23 (-1.29%) | 746,226 |
13 Sep 2018 | USD | 19.16 | 19.88 | 17.47 | 17.89 | 17.89 | -1.31 (-6.82%) | 1,361,926 |
12 Sep 2018 | USD | 18.45 | 19.65 | 18.45 | 19.2 | 19.2 | +0.53 (+2.84%) | 1,323,584 |
11 Sep 2018 | USD | 18.2 | 18.679 | 17.931 | 18.67 | 18.67 | +0.44 (+2.41%) | 559,047 |
10 Sep 2018 | USD | 18.2 | 18.9 | 18.11 | 18.23 | 18.23 | +0.15 (+0.83%) | 553,370 |
7 Sep 2018 | USD | 18.05 | 18.61 | 18 | 18.08 | 18.08 | -0.16 (-0.88%) | 1,014,181 |
6 Sep 2018 | USD | 18.9 | 19.11 | 18.01 | 18.24 | 18.24 | -0.7 (-3.70%) | 712,253 |
5 Sep 2018 | USD | 19.12 | 19.31 | 18.61 | 18.94 | 18.94 | -0.63 (-3.22%) | 828,271 |
4 Sep 2018 | USD | 19.65 | 19.7677 | 19.3 | 19.57 | 19.57 | -0.16 (-0.81%) | 1,130,682 |
3 Sep 2018 | USD | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 19.64 | 19.76 | 19.4 | 19.73 | 19.73 | -0.05 (-0.25%) | 323,891 |
30 Aug 2018 | USD | 19.76 | 19.99 | 19.3 | 19.78 | 19.78 | +0.74 (+3.89%) | 871,209 |
29 Aug 2018 | USD | 20.97 | 21.1513 | 19 | 19.04 | 19.04 | -1.84 (-8.81%) | 1,406,403 |
28 Aug 2018 | USD | 22.57 | 22.7004 | 20.87 | 20.88 | 20.88 | -2.2 (-9.53%) | 913,651 |
27 Aug 2018 | USD | 22.99 | 23.77 | 22.6 | 23.08 | 23.08 | +0.37 (+1.63%) | 615,163 |
24 Aug 2018 | USD | 22.73 | 22.88 | 22.04 | 22.71 | 22.71 | -0.02 (-0.09%) | 244,906 |
23 Aug 2018 | USD | 21.49 | 23.49 | 21.49 | 22.73 | 22.73 | +1.25 (+5.82%) | 554,558 |
22 Aug 2018 | USD | 20.75 | 23.1385 | 20.75 | 21.48 | 21.48 | +0.83 (+4.02%) | 964,573 |
21 Aug 2018 | USD | 19.5 | 21.25 | 19.45 | 20.65 | 20.65 | +0.95 (+4.82%) | 623,502 |
20 Aug 2018 | USD | 19.5 | 19.92 | 19.0448 | 19.7 | 19.7 | +0.32 (+1.65%) | 163,340 |
17 Aug 2018 | USD | 19.94 | 20.01 | 19 | 19.38 | 19.38 | -0.64 (-3.20%) | 519,633 |
16 Aug 2018 | USD | 19.88 | 20.1866 | 19.5 | 20.02 | 20.02 | +0.36 (+1.83%) | 269,544 |
15 Aug 2018 | USD | 19.3 | 19.74 | 19 | 19.66 | 19.66 | +0.41 (+2.13%) | 247,398 |
14 Aug 2018 | USD | 19.07 | 19.565 | 18.88 | 19.25 | 19.25 | +0.06 (+0.31%) | 255,747 |
13 Aug 2018 | USD | 20.2 | 20.256 | 18.75 | 19.19 | 19.19 | -0.92 (-4.57%) | 1,074,336 |
10 Aug 2018 | USD | 19.45 | 20.16 | 19.2 | 20.11 | 20.11 | +0.96 (+5.01%) | 673,312 |
9 Aug 2018 | USD | 20.8 | 21 | 19 | 19.15 | 19.15 | -1.68 (-8.07%) | 1,959,260 |