Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 14.15 | 14.75 | 13.8 | 14.1 | 352.5 | -0.15 (-1.05%) | 97,333 |
28 Nov 2017 | USD | 14.15 | 14.4 | 13.81 | 14.25 | 356.25 | +0.05 (+0.35%) | 110,246 |
27 Nov 2017 | USD | 14.4 | 14.7 | 14.15 | 14.2 | 355 | -0.3 (-2.07%) | 84,476 |
24 Nov 2017 | USD | 14.55 | 14.75 | 14.2 | 14.5 | 362.5 | +0.15 (+1.05%) | 52,119 |
23 Nov 2017 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 358.75 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 14.45 | 14.6 | 14.15 | 14.35 | 358.75 | -0.15 (-1.03%) | 107,672 |
21 Nov 2017 | USD | 14.75 | 15.05 | 14.45 | 14.5 | 362.5 | -0.15 (-1.02%) | 109,654 |
20 Nov 2017 | USD | 14.65 | 14.8 | 14.15 | 14.65 | 366.25 | +0.05 (+0.34%) | 97,824 |
17 Nov 2017 | USD | 14.55 | 15.05 | 14.1 | 14.6 | 365 | +0.1 (+0.69%) | 165,671 |
16 Nov 2017 | USD | 14.2 | 14.55 | 14 | 14.5 | 362.5 | +0.5 (+3.57%) | 124,361 |
15 Nov 2017 | USD | 13.55 | 14.15 | 13.25 | 14 | 350 | +0.35 (+2.56%) | 148,883 |
14 Nov 2017 | USD | 13.55 | 13.8 | 13.15 | 13.65 | 341.25 | +0.1 (+0.74%) | 118,056 |
13 Nov 2017 | USD | 13.3 | 14.195 | 13 | 13.55 | 338.75 | +0.1 (+0.74%) | 155,379 |
10 Nov 2017 | USD | 13.1 | 13.75 | 12.65 | 13.45 | 336.25 | +0.25 (+1.89%) | 326,853 |
9 Nov 2017 | USD | 14.2 | 14.5 | 13.2 | 13.2 | 330 | -1.15 (-8.01%) | 318,078 |
8 Nov 2017 | USD | 15.05 | 15.2 | 14.25 | 14.35 | 358.75 | -0.75 (-4.97%) | 136,902 |
7 Nov 2017 | USD | 16.15 | 16.2 | 15.1 | 15.1 | 377.5 | -1.05 (-6.50%) | 145,346 |
6 Nov 2017 | USD | 15.65 | 16.4 | 15.6 | 16.15 | 403.75 | +0.6 (+3.86%) | 194,389 |
3 Nov 2017 | USD | 14.4 | 15.6 | 14.25 | 15.55 | 388.75 | +1.3 (+9.12%) | 155,460 |
2 Nov 2017 | USD | 14.05 | 14.45 | 13.571 | 14.25 | 356.25 | +0.15 (+1.06%) | 126,103 |
1 Nov 2017 | USD | 14.4 | 14.775 | 13.8 | 14.1 | 352.5 | -0.1 (-0.70%) | 314,690 |
31 Oct 2017 | USD | 14.25 | 14.6305 | 14 | 14.2 | 355 | +0.05 (+0.35%) | 147,230 |
30 Oct 2017 | USD | 13.45 | 14.85 | 13.45 | 14.15 | 353.75 | +0.55 (+4.04%) | 188,985 |
27 Oct 2017 | USD | 13.55 | 13.9 | 13.4 | 13.6 | 340 | +0.05 (+0.37%) | 102,106 |
26 Oct 2017 | USD | 14.15 | 14.3 | 13.3 | 13.55 | 338.75 | -0.65 (-4.58%) | 277,884 |
25 Oct 2017 | USD | 14.95 | 15.01 | 14.15 | 14.2 | 355 | -0.8 (-5.33%) | 168,330 |
24 Oct 2017 | USD | 14.6 | 15.15 | 14.4 | 15 | 375 | +0.4 (+2.74%) | 111,847 |
23 Oct 2017 | USD | 14.55 | 15.241 | 14.425 | 14.6 | 365 | 0.0 (0.0%) | 181,672 |
20 Oct 2017 | USD | 14.4 | 14.65 | 14.2 | 14.6 | 365 | +0.25 (+1.74%) | 87,185 |
19 Oct 2017 | USD | 14.1 | 14.6161 | 13.95 | 14.35 | 358.75 | +0.05 (+0.35%) | 125,254 |