Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | USD | 15.61 | 15.7 | 15.4 | 15.4 | 15.4 | -0.09 (-0.58%) | 8,490 |
20 Oct 2017 | USD | 15.45 | 15.81 | 15.45 | 15.49 | 15.49 | +0.05 (+0.32%) | 23,875 |
19 Oct 2017 | USD | 15.46 | 15.55 | 15.44 | 15.44 | 15.44 | +0.13 (+0.85%) | 2,369 |
18 Oct 2017 | USD | 15.13 | 15.39 | 15 | 15.31 | 15.31 | +0.61 (+4.15%) | 20,592 |
17 Oct 2017 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 14.51 | 14.88 | 14.51 | 14.7 | 14.7 | +0.19 (+1.31%) | 10,185 |
13 Oct 2017 | USD | 14.95 | 14.95 | 14.5 | 14.51 | 14.51 | -0.335 (-2.26%) | 11,946 |
12 Oct 2017 | USD | 14.82 | 15.215 | 14.71 | 14.845 | 14.845 | +0.245 (+1.68%) | 10,921 |
11 Oct 2017 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.21 (-1.42%) | 2,092 |
10 Oct 2017 | USD | 15.123 | 15.15 | 14.8 | 14.81 | 14.81 | -0.29 (-1.92%) | 6,419 |
9 Oct 2017 | USD | 15.29 | 15.29 | 15.1 | 15.1 | 15.1 | -0.1 (-0.66%) | 10,733 |
6 Oct 2017 | USD | 15.2 | 15.2 | 15.1 | 15.2 | 15.2 | 0.0 (0.0%) | 8,721 |
5 Oct 2017 | USD | 15.22 | 15.4 | 15.11 | 15.2 | 15.2 | +0.18 (+1.20%) | 16,571 |
4 Oct 2017 | USD | 15.5 | 15.5 | 15.0001 | 15.02 | 15.02 | -0.88 (-5.53%) | 24,013 |
3 Oct 2017 | USD | 15.98 | 15.98 | 15.8 | 15.9 | 15.9 | +0.05 (+0.32%) | 9,215 |
2 Oct 2017 | USD | 15.9 | 15.9999 | 15.84 | 15.85 | 15.85 | -0.05 (-0.31%) | 19,491 |
29 Sep 2017 | USD | 15.99 | 16 | 15.851 | 15.9 | 15.9 | 0.0 (0.0%) | 13,009 |
28 Sep 2017 | USD | 15.77 | 16 | 15.77 | 15.9 | 15.9 | +0.31 (+1.99%) | 5,993 |
27 Sep 2017 | USD | 16 | 16.32 | 15.59 | 15.59 | 15.59 | -0.42 (-2.62%) | 14,161 |
26 Sep 2017 | USD | 16 | 16.2499 | 16 | 16.01 | 16.01 | -0.17 (-1.05%) | 3,012 |
25 Sep 2017 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +0.18 (+1.13%) | 20,502 |
22 Sep 2017 | USD | 15.71 | 16 | 15.71 | 16 | 16 | +0.393 (+2.52%) | 2,097 |
21 Sep 2017 | USD | 15.58 | 16 | 15.58 | 15.6073 | 15.6073 | +0.457 (+3.02%) | 11,200 |
20 Sep 2017 | USD | 14.7 | 15.15 | 14.7 | 15.15 | 15.15 | +0.62 (+4.27%) | 1,451 |
19 Sep 2017 | USD | 14.5 | 14.53 | 14.5 | 14.53 | 14.53 | +0.03 (+0.21%) | 6,922 |
18 Sep 2017 | USD | 14.43 | 14.5 | 14.43 | 14.5 | 14.5 | +0.25 (+1.75%) | 6,254 |
15 Sep 2017 | USD | 14.49 | 14.49 | 14.245 | 14.25 | 14.25 | -0.25 (-1.72%) | 2,909 |
14 Sep 2017 | USD | 14.4149 | 14.5 | 14.4149 | 14.5 | 14.5 | +0.003 (+0.02%) | 3,508 |
13 Sep 2017 | USD | 14.5 | 14.52 | 14.47 | 14.497 | 14.497 | -0.003 (-0.02%) | 24,174 |
12 Sep 2017 | USD | 14.44 | 14.5 | 14.44 | 14.5 | 14.5 | +0.2 (+1.40%) | 2,083 |