Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 19.45 | 20.75 | 19.1 | 20.7 | 517.5 | +1.35 (+6.98%) | 795,733 |
9 Jan 2018 | USD | 18.55 | 19.7 | 18.3 | 19.35 | 483.75 | +0.8 (+4.31%) | 458,691 |
8 Jan 2018 | USD | 18.55 | 18.675 | 17.75 | 18.55 | 463.75 | +0.05 (+0.27%) | 442,764 |
5 Jan 2018 | USD | 17.8 | 18.6 | 17.8 | 18.5 | 462.5 | +0.5 (+2.78%) | 485,452 |
4 Jan 2018 | USD | 19 | 19.1 | 17.2 | 18 | 450 | -1.25 (-6.49%) | 3,563,361 |
3 Jan 2018 | USD | 18 | 19.525 | 16.6 | 19.25 | 481.25 | +1.15 (+6.35%) | 1,730,125 |
2 Jan 2018 | USD | 17.95 | 18.45 | 17 | 18.1 | 452.5 | 0.0 (0.0%) | 1,010,066 |
1 Jan 2018 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 452.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 16.25 | 21.8 | 15.9 | 18.1 | 452.5 | +2.85 (+18.69%) | 5,812,345 |
28 Dec 2017 | USD | 15.35 | 15.5 | 14.805 | 15.25 | 381.25 | 0.0 (0.0%) | 176,337 |
27 Dec 2017 | USD | 15.35 | 15.7 | 15 | 15.25 | 381.25 | -0.05 (-0.33%) | 129,268 |
26 Dec 2017 | USD | 15.6 | 15.725 | 15.2 | 15.3 | 382.5 | -0.3 (-1.92%) | 154,127 |
25 Dec 2017 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 390 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 15.45 | 15.9 | 15.35 | 15.6 | 390 | +0.15 (+0.97%) | 150,465 |
21 Dec 2017 | USD | 15.35 | 15.65 | 15.05 | 15.45 | 386.25 | +0.1 (+0.65%) | 193,919 |
20 Dec 2017 | USD | 15.1 | 15.475 | 15 | 15.35 | 383.75 | +0.35 (+2.33%) | 166,619 |
19 Dec 2017 | USD | 14.8 | 15.5 | 14.75 | 15 | 375 | +0.3 (+2.04%) | 878,194 |
18 Dec 2017 | USD | 14.65 | 14.8 | 14.5 | 14.7 | 367.5 | +0.15 (+1.03%) | 159,860 |
15 Dec 2017 | USD | 14.6 | 14.8 | 14.5 | 14.55 | 363.75 | 0.0 (0.0%) | 255,203 |
14 Dec 2017 | USD | 14.75 | 14.85 | 14.3087 | 14.55 | 363.75 | -0.15 (-1.02%) | 165,509 |
13 Dec 2017 | USD | 14.6 | 15.05 | 14.5 | 14.7 | 367.5 | +0.1 (+0.68%) | 378,239 |
12 Dec 2017 | USD | 14.55 | 14.775 | 14.4 | 14.6 | 365 | +0.1 (+0.69%) | 369,218 |
11 Dec 2017 | USD | 15 | 15 | 14.35 | 14.5 | 362.5 | -0.3 (-2.03%) | 346,362 |
8 Dec 2017 | USD | 13.85 | 14.8 | 13.85 | 14.8 | 370 | +1.1 (+8.03%) | 341,470 |
7 Dec 2017 | USD | 13.5 | 14 | 13.4 | 13.7 | 342.5 | +0.1 (+0.74%) | 126,932 |
6 Dec 2017 | USD | 14.3 | 14.4 | 13.2 | 13.6 | 340 | -0.55 (-3.89%) | 228,432 |
5 Dec 2017 | USD | 14.75 | 14.95 | 14.15 | 14.15 | 353.75 | -0.45 (-3.08%) | 138,343 |
4 Dec 2017 | USD | 14.65 | 14.95 | 14.4 | 14.6 | 365 | 0.0 (0.0%) | 158,345 |
1 Dec 2017 | USD | 14.5 | 14.8 | 14.1 | 14.6 | 365 | +0.15 (+1.04%) | 247,557 |
30 Nov 2017 | USD | 14.25 | 14.7 | 14.1 | 14.45 | 361.25 | +0.35 (+2.48%) | 178,184 |