Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 14.47 | 14.76 | 14.47 | 14.72 | 14.72 | +0.29 (+2.01%) | 73,473 |
15 Feb 2018 | USD | 14.75 | 14.75 | 14.34 | 14.43 | 14.43 | -0.11 (-0.76%) | 81,179 |
14 Feb 2018 | USD | 14.65 | 14.79 | 14.525 | 14.54 | 14.54 | -0.09 (-0.62%) | 120,094 |
13 Feb 2018 | USD | 14.24 | 14.71 | 14.24 | 14.63 | 14.63 | +0.24 (+1.67%) | 86,928 |
12 Feb 2018 | USD | 14.35 | 14.45 | 14.17 | 14.39 | 14.39 | +0.21 (+1.48%) | 113,729 |
9 Feb 2018 | USD | 14.45 | 14.62 | 13.86 | 14.18 | 14.18 | -0.18 (-1.25%) | 215,522 |
8 Feb 2018 | USD | 14.37 | 14.65 | 14.02 | 14.36 | 14.36 | +0.03 (+0.21%) | 222,201 |
7 Feb 2018 | USD | 14.29 | 14.51 | 14.1718 | 14.33 | 14.33 | +0.24 (+1.70%) | 136,797 |
6 Feb 2018 | USD | 13.35 | 14.2 | 13.31 | 14.09 | 14.09 | +0.35 (+2.55%) | 521,192 |
5 Feb 2018 | USD | 14.65 | 14.65 | 13.13 | 13.74 | 13.74 | -1.04 (-7.04%) | 2,438,430 |
2 Feb 2018 | USD | 15.14 | 15.1898 | 14.77 | 14.78 | 14.78 | -0.49 (-3.21%) | 260,210 |
1 Feb 2018 | USD | 15.05 | 15.29 | 15.01 | 15.27 | 15.27 | +0.2 (+1.33%) | 108,885 |
31 Jan 2018 | USD | 15.26 | 15.38 | 15 | 15.07 | 15.07 | -0.21 (-1.37%) | 172,854 |
30 Jan 2018 | USD | 15.52 | 15.59 | 15.23 | 15.28 | 15.28 | -0.27 (-1.74%) | 265,639 |
29 Jan 2018 | USD | 15.69 | 15.69 | 15.52 | 15.55 | 15.55 | -0.19 (-1.21%) | 188,894 |
26 Jan 2018 | USD | 15.73 | 15.84 | 15.63 | 15.74 | 15.74 | -0.02 (-0.13%) | 137,032 |
25 Jan 2018 | USD | 15.98 | 16 | 15.75 | 15.76 | 15.76 | -0.13 (-0.82%) | 248,736 |
24 Jan 2018 | USD | 15.89 | 15.94 | 15.75 | 15.89 | 15.89 | +0.01 (+0.06%) | 181,501 |
23 Jan 2018 | USD | 15.85 | 15.97 | 15.7701 | 15.88 | 15.88 | +0.09 (+0.57%) | 62,348 |
22 Jan 2018 | USD | 15.68 | 15.82 | 15.6636 | 15.79 | 15.79 | +0.11 (+0.70%) | 172,991 |
19 Jan 2018 | USD | 15.6 | 15.7327 | 15.551 | 15.68 | 15.68 | +0.09 (+0.58%) | 78,072 |
18 Jan 2018 | USD | 15.8 | 15.84 | 15.55 | 15.59 | 15.59 | -0.14 (-0.89%) | 191,618 |
17 Jan 2018 | USD | 15.72 | 15.79 | 15.56 | 15.73 | 15.73 | +0.02 (+0.13%) | 217,205 |
16 Jan 2018 | USD | 15.8 | 15.9598 | 15.68 | 15.71 | 15.71 | -0.09 (-0.57%) | 218,805 |
15 Jan 2018 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 15.67 | 15.84 | 15.54 | 15.8 | 15.8 | -0.45 (-2.77%) | 258,194 |
11 Jan 2018 | USD | 16.14 | 16.28 | 16.08 | 16.25 | 16.25 | +0.13 (+0.81%) | 252,892 |
10 Jan 2018 | USD | 16.14 | 16.2316 | 16.05 | 16.12 | 16.12 | -0.02 (-0.12%) | 180,466 |
9 Jan 2018 | USD | 16.48 | 16.51 | 16.1021 | 16.14 | 16.14 | -0.33 (-2.00%) | 364,996 |
8 Jan 2018 | USD | 16.4 | 16.5 | 16.36 | 16.47 | 16.47 | +0.06 (+0.37%) | 339,492 |