Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 16 | 16 | 14.8 | 16 | 16 | +0.23 (+1.46%) | 820,682 |
7 Nov 2018 | USD | 15 | 15.78 | 14.84 | 15.77 | 15.77 | +0.9 (+6.05%) | 715,653 |
6 Nov 2018 | USD | 14.63 | 15.11 | 14.54 | 14.87 | 14.87 | +0.15 (+1.02%) | 562,043 |
5 Nov 2018 | USD | 14.58 | 14.78 | 14.24 | 14.72 | 14.72 | +0.08 (+0.55%) | 371,113 |
2 Nov 2018 | USD | 14.69 | 15 | 14.38 | 14.64 | 14.64 | +0.02 (+0.14%) | 402,556 |
1 Nov 2018 | USD | 14.5 | 15.01 | 14.41 | 14.62 | 14.62 | +0.22 (+1.53%) | 702,307 |
31 Oct 2018 | USD | 14.26 | 14.48 | 14.02 | 14.4 | 14.4 | +0.6 (+4.35%) | 531,355 |
30 Oct 2018 | USD | 13.37 | 13.99 | 13.37 | 13.8 | 13.8 | +0.4 (+2.99%) | 563,801 |
29 Oct 2018 | USD | 13.9 | 14.05 | 13.25 | 13.4 | 13.4 | -0.44 (-3.18%) | 285,098 |
26 Oct 2018 | USD | 13.74 | 14.14 | 13.43 | 13.84 | 13.84 | -0.15 (-1.07%) | 282,947 |
25 Oct 2018 | USD | 13.5 | 14.08 | 13.5 | 13.99 | 13.99 | +0.43 (+3.17%) | 263,323 |
24 Oct 2018 | USD | 14.07 | 14.13 | 13.255 | 13.56 | 13.56 | -0.43 (-3.07%) | 434,593 |
23 Oct 2018 | USD | 14.23 | 14.42 | 13.62 | 13.99 | 13.99 | -0.2 (-1.41%) | 678,626 |
22 Oct 2018 | USD | 14.03 | 14.4 | 13.87 | 14.19 | 14.19 | +0.2 (+1.43%) | 220,633 |
19 Oct 2018 | USD | 14.04 | 14.2918 | 13.87 | 13.99 | 13.99 | -0.08 (-0.57%) | 412,643 |
18 Oct 2018 | USD | 14.28 | 14.46 | 14.07 | 14.07 | 14.07 | -0.27 (-1.88%) | 377,375 |
17 Oct 2018 | USD | 14.06 | 14.48 | 13.5776 | 14.34 | 14.34 | +0.31 (+2.21%) | 332,891 |
16 Oct 2018 | USD | 13.57 | 14.07 | 13.35 | 14.03 | 14.03 | +0.56 (+4.16%) | 518,807 |
15 Oct 2018 | USD | 13.65 | 13.84 | 13.46 | 13.47 | 13.47 | -0.22 (-1.61%) | 687,729 |
12 Oct 2018 | USD | 13.78 | 13.79 | 13.36 | 13.69 | 13.69 | +0.21 (+1.56%) | 547,310 |
11 Oct 2018 | USD | 13.4 | 13.86 | 13 | 13.48 | 13.48 | -0.03 (-0.22%) | 511,112 |
10 Oct 2018 | USD | 14.01 | 14.23 | 13.28 | 13.51 | 13.51 | -0.58 (-4.12%) | 693,947 |
9 Oct 2018 | USD | 14.1 | 14.41 | 14.03 | 14.09 | 14.09 | -0.09 (-0.63%) | 530,246 |
8 Oct 2018 | USD | 13.92 | 14.3 | 13.64 | 14.18 | 14.18 | +0.17 (+1.21%) | 400,914 |
5 Oct 2018 | USD | 14.21 | 14.44 | 13.59 | 14.01 | 14.01 | -0.24 (-1.68%) | 607,676 |
4 Oct 2018 | USD | 14.41 | 14.41 | 14.1 | 14.25 | 14.25 | -0.15 (-1.04%) | 295,262 |
3 Oct 2018 | USD | 14.35 | 14.65 | 14.16 | 14.4 | 14.4 | +0.14 (+0.98%) | 411,662 |
2 Oct 2018 | USD | 15 | 15.26 | 14.17 | 14.26 | 14.26 | -0.81 (-5.37%) | 749,371 |
1 Oct 2018 | USD | 14.74 | 15.28 | 14.7356 | 15.07 | 15.07 | +0.32 (+2.17%) | 427,637 |
28 Sep 2018 | USD | 14.74 | 14.85 | 14.52 | 14.75 | 14.75 | -0.09 (-0.61%) | 331,204 |