Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 21 | 21 | 19.6 | 20 | 20 | -0.35 (-1.72%) | 114,900 |
9 Jan 2018 | USD | 19.25 | 21 | 19.1 | 20.35 | 20.35 | +0.85 (+4.36%) | 1,168,100 |
8 Jan 2018 | USD | 18 | 19.5 | 17.9 | 19.5 | 19.5 | +1.77 (+9.98%) | 2,420,700 |
5 Jan 2018 | USD | 17.6 | 17.75 | 17.55 | 17.73 | 17.73 | +0.13 (+0.74%) | 869,800 |
4 Jan 2018 | USD | 17.75 | 17.81 | 17.512 | 17.6 | 17.6 | 0.0 (0.0%) | 418,400 |
3 Jan 2018 | USD | 17.55 | 17.6 | 17.3 | 17.6 | 17.6 | +0.05 (+0.28%) | 921,600 |
2 Jan 2018 | USD | 17.55 | 17.75 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 217,700 |
1 Jan 2018 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 17.45 | 17.6 | 17.1 | 17.55 | 17.55 | 0.0 (0.0%) | 164,000 |
28 Dec 2017 | USD | 17.56 | 17.56 | 17.3 | 17.55 | 17.55 | +0.05 (+0.29%) | 310,700 |
27 Dec 2017 | USD | 17.75 | 17.75 | 17.46 | 17.5 | 17.5 | -0.25 (-1.41%) | 202,400 |
26 Dec 2017 | USD | 19.83 | 19.83 | 17 | 17.75 | 17.75 | +0.75 (+4.41%) | 436,100 |
25 Dec 2017 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 16.125 | 17 | 16.125 | 17 | 17 | +0.48 (+2.91%) | 809,500 |
21 Dec 2017 | USD | 17 | 17 | 16 | 16.52 | 16.52 | -0.11 (-0.66%) | 149,500 |
20 Dec 2017 | USD | 16.5 | 17.2 | 16 | 16.63 | 16.63 | +0.18 (+1.09%) | 472,000 |
19 Dec 2017 | USD | 15.875 | 18 | 15.625 | 16.45 | 16.45 | 0.0 (0.0%) | 348,000 |