Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 13.07 | 13.3 | 13.01 | 13.12 | 13.12 | +0.07 (+0.54%) | 1,767,373 |
2 Jan 2018 | USD | 12.96 | 13.16 | 12.91 | 13.05 | 13.05 | +0.14 (+1.08%) | 1,166,573 |
1 Jan 2018 | USD | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 13.17 | 13.19 | 12.81 | 12.91 | 12.91 | -0.26 (-1.97%) | 1,513,938 |
28 Dec 2017 | USD | 13.2 | 13.28 | 13.12 | 13.17 | 13.17 | -0.05 (-0.38%) | 1,125,346 |
27 Dec 2017 | USD | 13.47 | 13.475 | 13.19 | 13.22 | 13.22 | -0.24 (-1.78%) | 885,829 |
26 Dec 2017 | USD | 13.85 | 13.925 | 13.43 | 13.46 | 13.46 | -0.42 (-3.03%) | 1,598,855 |
25 Dec 2017 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 13.875 | 13.89 | 13.74 | 13.88 | 13.88 | +0.02 (+0.14%) | 775,988 |
21 Dec 2017 | USD | 13.72 | 13.95 | 13.68 | 13.86 | 13.86 | +0.12 (+0.87%) | 659,497 |
20 Dec 2017 | USD | 13.65 | 13.81 | 13.58 | 13.74 | 13.74 | +0.06 (+0.44%) | 1,206,481 |
19 Dec 2017 | USD | 13.85 | 13.95 | 13.66 | 13.68 | 13.68 | -0.21 (-1.51%) | 721,801 |
18 Dec 2017 | USD | 13.77 | 13.95 | 13.69 | 13.89 | 13.89 | +0.25 (+1.83%) | 1,758,657 |
15 Dec 2017 | USD | 13.67 | 13.75 | 13.531 | 13.64 | 13.64 | -0.02 (-0.15%) | 1,473,866 |
14 Dec 2017 | USD | 13.55 | 13.705 | 13.5 | 13.66 | 13.66 | +0.14 (+1.04%) | 946,655 |
13 Dec 2017 | USD | 13.47 | 13.65 | 13.38 | 13.52 | 13.52 | +0.02 (+0.15%) | 1,243,660 |
12 Dec 2017 | USD | 13.45 | 13.58 | 13.25 | 13.5 | 13.5 | 0.0 (0.0%) | 1,582,747 |
11 Dec 2017 | USD | 13.22 | 13.535 | 13.18 | 13.5 | 13.5 | +0.29 (+2.20%) | 2,090,034 |
8 Dec 2017 | USD | 13.13 | 13.22 | 12.8 | 13.21 | 13.21 | +0.2 (+1.54%) | 1,699,527 |
7 Dec 2017 | USD | 12.85 | 13.075 | 12.79 | 13.01 | 13.01 | +0.1 (+0.77%) | 2,274,788 |
6 Dec 2017 | USD | 13.17 | 13.24 | 12.89 | 12.91 | 12.91 | -0.33 (-2.49%) | 1,086,115 |
5 Dec 2017 | USD | 13.22 | 13.335 | 13.14 | 13.24 | 13.24 | -0.02 (-0.15%) | 1,255,468 |
4 Dec 2017 | USD | 13.69 | 13.889 | 13.26 | 13.26 | 13.26 | -0.39 (-2.86%) | 833,293 |
1 Dec 2017 | USD | 13.5 | 13.665 | 12.82 | 13.65 | 13.65 | +0.21 (+1.56%) | 3,219,959 |
30 Nov 2017 | USD | 13.29 | 13.605 | 13.01 | 13.44 | 13.44 | +0.19 (+1.43%) | 3,323,210 |
29 Nov 2017 | USD | 13.55 | 13.577 | 13.2 | 13.25 | 13.25 | -0.3 (-2.21%) | 1,488,740 |
28 Nov 2017 | USD | 13.75 | 13.79 | 13.54 | 13.55 | 13.55 | -0.22 (-1.60%) | 1,491,830 |
27 Nov 2017 | USD | 13.88 | 13.93 | 13.76 | 13.77 | 13.77 | -0.18 (-1.29%) | 1,265,909 |
24 Nov 2017 | USD | 14.05 | 14.13 | 13.87 | 13.95 | 13.95 | +10.85 (+350.00%) | 214,657 |
23 Nov 2017 | USD | 3.1 | 3.11 | 3.085 | 3.1 | 3.1 | -10.97 (-77.97%) | 581,402 |