Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | USD | 13.21 | 13.21 | 12.41 | 12.6 | 12.6 | -0.58 (-4.40%) | 767,700 |
29 Nov 2018 | USD | 13.36 | 13.94 | 13.11 | 13.18 | 13.18 | -0.31 (-2.30%) | 584,500 |
28 Nov 2018 | USD | 12.1 | 13.78 | 11.94 | 13.49 | 13.49 | +1.71 (+14.52%) | 3,889,800 |
27 Nov 2018 | USD | 11.94 | 12.163 | 11.64 | 11.78 | 11.78 | -0.26 (-2.16%) | 361,700 |
26 Nov 2018 | USD | 12.2 | 12.37 | 11.91 | 12.04 | 12.04 | -0.05 (-0.41%) | 282,700 |
23 Nov 2018 | USD | 12.24 | 12.3 | 12.06 | 12.09 | 12.09 | -0.16 (-1.31%) | 113,900 |
22 Nov 2018 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 12.31 | 12.465 | 12.15 | 12.25 | 12.25 | 0.0 (0.0%) | 392,400 |
20 Nov 2018 | USD | 12.56 | 12.82 | 12.22 | 12.25 | 12.25 | -0.6 (-4.67%) | 369,500 |
19 Nov 2018 | USD | 13.09 | 13.295 | 12.82 | 12.85 | 12.85 | -0.32 (-2.43%) | 446,600 |
16 Nov 2018 | USD | 13.38 | 13.38 | 13.05 | 13.17 | 13.17 | -0.21 (-1.57%) | 222,000 |
15 Nov 2018 | USD | 13.3 | 13.47 | 13.13 | 13.38 | 13.38 | +0.01 (+0.07%) | 162,000 |
14 Nov 2018 | USD | 13.64 | 13.97 | 13.16 | 13.37 | 13.37 | -0.11 (-0.82%) | 242,700 |
13 Nov 2018 | USD | 13.45 | 14.03 | 13.396 | 13.48 | 13.48 | +0.07 (+0.52%) | 485,000 |
12 Nov 2018 | USD | 13.77 | 13.77 | 13.37 | 13.41 | 13.41 | -0.44 (-3.18%) | 117,100 |
9 Nov 2018 | USD | 14 | 14.135 | 13.57 | 13.85 | 13.85 | -0.25 (-1.77%) | 171,100 |
8 Nov 2018 | USD | 14.17 | 14.265 | 14 | 14.1 | 14.1 | -0.07 (-0.49%) | 210,100 |
7 Nov 2018 | USD | 14.08 | 14.26 | 13.97 | 14.17 | 14.17 | +0.21 (+1.50%) | 217,500 |
6 Nov 2018 | USD | 14.34 | 14.52 | 13.84 | 13.96 | 13.96 | -0.48 (-3.32%) | 408,900 |
5 Nov 2018 | USD | 14.68 | 14.95 | 14.19 | 14.44 | 14.44 | -0.25 (-1.70%) | 155,000 |
2 Nov 2018 | USD | 14.49 | 14.76 | 14.22 | 14.69 | 14.69 | +0.28 (+1.94%) | 194,500 |
1 Nov 2018 | USD | 14.83 | 15.11 | 14.35 | 14.41 | 14.41 | -0.31 (-2.11%) | 365,300 |
31 Oct 2018 | USD | 14.51 | 14.98 | 14.38 | 14.72 | 14.72 | +0.4 (+2.79%) | 687,800 |
30 Oct 2018 | USD | 13.54 | 14.38 | 13.54 | 14.32 | 14.32 | +0.75 (+5.53%) | 272,300 |
29 Oct 2018 | USD | 13.82 | 14.05 | 13.23 | 13.57 | 13.57 | -0.12 (-0.88%) | 632,600 |
26 Oct 2018 | USD | 13.26 | 13.92 | 13.07 | 13.69 | 13.69 | +0.25 (+1.86%) | 307,100 |
25 Oct 2018 | USD | 13.44 | 13.565 | 13.25 | 13.44 | 13.44 | +0.12 (+0.90%) | 331,400 |
24 Oct 2018 | USD | 13.48 | 13.97 | 13.28 | 13.32 | 13.32 | -0.29 (-2.13%) | 316,800 |
23 Oct 2018 | USD | 13.38 | 13.83 | 13.04 | 13.61 | 13.61 | -0.04 (-0.29%) | 310,200 |
22 Oct 2018 | USD | 13.79 | 14.06 | 13.43 | 13.65 | 13.65 | -0.05 (-0.36%) | 264,300 |