Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 14.52 | 14.8036 | 14.52 | 14.72 | 14.72 | +0.18 (+1.24%) | 91,321 |
28 Mar 2018 | USD | 14.43 | 14.6 | 14.43 | 14.54 | 14.54 | +0.11 (+0.76%) | 101,783 |
27 Mar 2018 | USD | 14.8 | 14.81 | 14.385 | 14.43 | 14.43 | -0.4 (-2.70%) | 126,841 |
26 Mar 2018 | USD | 15 | 15 | 14.6472 | 14.83 | 14.83 | +0.04 (+0.27%) | 106,308 |
23 Mar 2018 | USD | 15.18 | 15.18 | 14.525 | 14.79 | 14.79 | -0.29 (-1.92%) | 163,633 |
22 Mar 2018 | USD | 14.44 | 15.13 | 14.44 | 15.08 | 15.08 | +0.57 (+3.93%) | 212,396 |
21 Mar 2018 | USD | 14.53 | 14.61 | 14.35 | 14.51 | 14.51 | -0.02 (-0.14%) | 153,856 |
20 Mar 2018 | USD | 14.565 | 14.64 | 14.495 | 14.53 | 14.53 | +0.02 (+0.14%) | 182,786 |
19 Mar 2018 | USD | 14.7 | 14.7056 | 14.3661 | 14.51 | 14.51 | -0.08 (-0.55%) | 128,212 |
16 Mar 2018 | USD | 14.32 | 14.62 | 14.31 | 14.59 | 14.59 | +0.27 (+1.89%) | 141,038 |
15 Mar 2018 | USD | 14.67 | 14.67 | 14.25 | 14.32 | 14.32 | -0.4 (-2.72%) | 130,222 |
14 Mar 2018 | USD | 14.82 | 14.93 | 14.6508 | 14.72 | 14.72 | -0.1 (-0.67%) | 149,856 |
13 Mar 2018 | USD | 14.72 | 14.82 | 14.6 | 14.82 | 14.82 | +0.12 (+0.82%) | 75,610 |
12 Mar 2018 | USD | 14.52 | 14.72 | 14.52 | 14.7 | 14.7 | +0.09 (+0.62%) | 70,918 |
9 Mar 2018 | USD | 14.54 | 14.6799 | 14.54 | 14.61 | 14.61 | +0.07 (+0.48%) | 84,680 |
8 Mar 2018 | USD | 14.44 | 14.57 | 14.39 | 14.54 | 14.54 | +0.18 (+1.25%) | 37,083 |
7 Mar 2018 | USD | 14.49 | 14.49 | 14.31 | 14.36 | 14.36 | -0.22 (-1.51%) | 38,488 |
6 Mar 2018 | USD | 14.4 | 14.59 | 14.3398 | 14.58 | 14.58 | +0.19 (+1.32%) | 235,052 |
5 Mar 2018 | USD | 13.94 | 14.43 | 13.85 | 14.39 | 14.39 | +0.51 (+3.67%) | 71,464 |
2 Mar 2018 | USD | 13.79 | 14.03 | 13.71 | 13.88 | 13.88 | -0.04 (-0.29%) | 81,262 |
1 Mar 2018 | USD | 13.91 | 14.089 | 13.7 | 13.92 | 13.92 | +0.01 (+0.07%) | 188,005 |
28 Feb 2018 | USD | 14.08 | 14.23 | 13.875 | 13.91 | 13.91 | -0.2 (-1.42%) | 106,688 |
27 Feb 2018 | USD | 14.24 | 14.51 | 14.065 | 14.11 | 14.11 | -0.07 (-0.49%) | 138,120 |
26 Feb 2018 | USD | 14.21 | 14.399 | 14.16 | 14.18 | 14.18 | -0.12 (-0.84%) | 142,320 |
23 Feb 2018 | USD | 14.39 | 14.39 | 14.18 | 14.3 | 14.3 | +0.05 (+0.35%) | 123,847 |
22 Feb 2018 | USD | 14.35 | 14.4599 | 14.25 | 14.25 | 14.25 | -0.13 (-0.90%) | 56,744 |
21 Feb 2018 | USD | 14.4 | 14.55 | 14.31 | 14.38 | 14.38 | -0.16 (-1.10%) | 90,205 |
20 Feb 2018 | USD | 14.75 | 14.779 | 14.39 | 14.54 | 14.54 | -0.18 (-1.22%) | 151,440 |
19 Feb 2018 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |