Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | USD | 16.85 | 16.96 | 16.3 | 16.32 | 16.32 | -0.43 (-2.57%) | 522,539 |
1 Nov 2018 | USD | 16.61 | 16.8 | 15.94 | 16.75 | 16.75 | +0.28 (+1.70%) | 781,433 |
31 Oct 2018 | USD | 15.82 | 16.84 | 15.45 | 16.47 | 16.47 | -0.37 (-2.20%) | 1,835,761 |
30 Oct 2018 | USD | 16.16 | 17.42 | 16.01 | 16.84 | 16.84 | +0.58 (+3.57%) | 703,788 |
29 Oct 2018 | USD | 16.81 | 17.01 | 16.03 | 16.26 | 16.26 | 0.0 (0.0%) | 687,460 |
26 Oct 2018 | USD | 16.5 | 17.01 | 16.02 | 16.26 | 16.26 | -1.87 (-10.31%) | 968,691 |
25 Oct 2018 | USD | 17.78 | 19.78 | 17.78 | 18.13 | 18.13 | +0.6 (+3.42%) | 730,971 |
24 Oct 2018 | USD | 19 | 19.21 | 17.5 | 17.53 | 17.53 | -1.38 (-7.30%) | 503,688 |
23 Oct 2018 | USD | 17.91 | 19 | 17.58 | 18.91 | 18.91 | +0.55 (+3.00%) | 318,702 |
22 Oct 2018 | USD | 18.93 | 19.12 | 17.52 | 18.36 | 18.36 | +0.04 (+0.22%) | 303,067 |
19 Oct 2018 | USD | 19.18 | 19.3 | 17.73 | 18.32 | 18.32 | -0.66 (-3.48%) | 1,566,488 |
18 Oct 2018 | USD | 18.97 | 19.17 | 18.12 | 18.98 | 18.98 | +0.04 (+0.21%) | 609,669 |
17 Oct 2018 | USD | 19.15 | 19.68 | 18.65 | 18.94 | 18.94 | -0.19 (-0.99%) | 558,138 |
16 Oct 2018 | USD | 18.16 | 19.86 | 17.96 | 19.13 | 19.13 | +1.2 (+6.69%) | 642,189 |
15 Oct 2018 | USD | 17.9 | 18.45 | 17.33 | 17.93 | 17.93 | +0.11 (+0.62%) | 529,254 |
12 Oct 2018 | USD | 18 | 18.6 | 17.65 | 17.82 | 17.82 | +0.66 (+3.85%) | 1,049,570 |
11 Oct 2018 | USD | 16.62 | 18.22 | 16.54 | 17.16 | 17.16 | +0.65 (+3.94%) | 1,000,232 |
10 Oct 2018 | USD | 18.5 | 18.5 | 16.33 | 16.51 | 16.51 | -1.7 (-9.34%) | 695,916 |
9 Oct 2018 | USD | 18.98 | 19.15 | 17.78 | 18.21 | 18.21 | -1.03 (-5.35%) | 905,414 |
8 Oct 2018 | USD | 20.15 | 20.15 | 18.3 | 19.24 | 19.24 | -0.08 (-0.41%) | 637,132 |
5 Oct 2018 | USD | 19 | 19.75 | 18.755 | 19.32 | 19.32 | +0.32 (+1.68%) | 669,963 |
4 Oct 2018 | USD | 20.31 | 20.5 | 18.65 | 19 | 19 | -1.47 (-7.18%) | 677,684 |
3 Oct 2018 | USD | 19.81 | 21.15 | 19.3 | 20.47 | 20.47 | +0.89 (+4.55%) | 503,326 |
2 Oct 2018 | USD | 21.01 | 21.01 | 19.3 | 19.58 | 19.58 | -1.41 (-6.72%) | 609,268 |
1 Oct 2018 | USD | 21.45 | 22.13 | 20.77 | 20.99 | 20.99 | -0.19 (-0.90%) | 273,943 |
28 Sep 2018 | USD | 21.9 | 22.305 | 21.05 | 21.18 | 21.18 | -0.83 (-3.77%) | 241,765 |
27 Sep 2018 | USD | 23 | 23.3 | 21.86 | 22.01 | 22.01 | -0.89 (-3.89%) | 192,069 |
26 Sep 2018 | USD | 23.58 | 23.66 | 22.88 | 22.9 | 22.9 | -0.61 (-2.59%) | 153,277 |
25 Sep 2018 | USD | 23.35 | 23.53 | 22.93 | 23.51 | 23.51 | +0.25 (+1.07%) | 251,186 |
24 Sep 2018 | USD | 23.29 | 23.47 | 22.9 | 23.26 | 23.26 | -0.16 (-0.68%) | 246,574 |