Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 19.21 | 19.24 | 18.86 | 19.15 | 957.5 | 0.0 (0.0%) | 58,655 |
12 Jun 2018 | USD | 19.2 | 19.84 | 18.76 | 19.15 | 957.5 | +0.03 (+0.16%) | 117,115 |
11 Jun 2018 | USD | 18.99 | 19.37 | 18.42 | 19.12 | 956 | +0.16 (+0.84%) | 87,785 |
8 Jun 2018 | USD | 17.99 | 19.17 | 17.5 | 18.96 | 948 | +1.02 (+5.69%) | 94,623 |
7 Jun 2018 | USD | 18.35 | 18.35 | 17.74 | 17.94 | 897 | -0.32 (-1.75%) | 85,654 |
6 Jun 2018 | USD | 17.85 | 18.75 | 17.52 | 18.26 | 913 | +0.41 (+2.30%) | 43,843 |
5 Jun 2018 | USD | 18 | 18.2 | 17.44 | 17.85 | 892.5 | -0.15 (-0.83%) | 74,480 |
4 Jun 2018 | USD | 18.83 | 18.9644 | 17.9201 | 18 | 900 | -0.87 (-4.61%) | 121,997 |
1 Jun 2018 | USD | 18.88 | 19.3 | 18.22 | 18.87 | 943.5 | 0.0 (0.0%) | 141,635 |
31 May 2018 | USD | 18.64 | 19.18 | 18.4 | 18.87 | 943.5 | +0.12 (+0.64%) | 92,527 |
30 May 2018 | USD | 17.15 | 19.24 | 17.15 | 18.75 | 937.5 | +1.62 (+9.46%) | 232,905 |
29 May 2018 | USD | 17.07 | 17.41 | 16.2601 | 17.13 | 856.5 | +0.04 (+0.23%) | 236,814 |
28 May 2018 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 854.5 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 16.97 | 18.49 | 16.8 | 17.09 | 854.5 | +0.12 (+0.71%) | 169,487 |
24 May 2018 | USD | 17.04 | 17.0635 | 16.54 | 16.97 | 848.5 | -0.13 (-0.76%) | 112,360 |
23 May 2018 | USD | 17 | 17.45 | 16.66 | 17.1 | 855 | +0.09 (+0.53%) | 137,181 |
22 May 2018 | USD | 16.81 | 17.76 | 16.33 | 17.01 | 850.5 | +0.37 (+2.22%) | 163,112 |
21 May 2018 | USD | 16.76 | 17.66 | 16.28 | 16.64 | 832 | +0.14 (+0.85%) | 191,628 |
18 May 2018 | USD | 15.11 | 16.99 | 15.02 | 16.5 | 825 | +1.28 (+8.41%) | 1,180,817 |
17 May 2018 | USD | 15.75 | 15.95 | 15 | 15.22 | 761 | -0.55 (-3.49%) | 210,284 |
16 May 2018 | USD | 16 | 16.34 | 15.475 | 15.77 | 788.5 | -1 (-5.96%) | 133,652 |
15 May 2018 | USD | 16.99 | 17.2 | 16.51 | 16.77 | 838.5 | -0.32 (-1.87%) | 33,021 |
14 May 2018 | USD | 16.49 | 17.4 | 16.49 | 17.09 | 854.5 | +0.69 (+4.21%) | 64,347 |
11 May 2018 | USD | 17.13 | 17.32 | 16.25 | 16.4 | 820 | -0.69 (-4.04%) | 37,884 |
10 May 2018 | USD | 16.01 | 17.39 | 15.9 | 17.09 | 854.5 | +1 (+6.22%) | 80,436 |
9 May 2018 | USD | 15.6 | 16.28 | 15.6 | 16.09 | 804.5 | +0.53 (+3.41%) | 68,689 |
8 May 2018 | USD | 16.14 | 16.5299 | 15.12 | 15.56 | 778 | -0.53 (-3.29%) | 59,869 |
7 May 2018 | USD | 15.72 | 16.47 | 15.65 | 16.09 | 804.5 | +0.43 (+2.75%) | 31,135 |
4 May 2018 | USD | 15.78 | 16.2405 | 15.53 | 15.66 | 783 | -0.12 (-0.76%) | 30,249 |
3 May 2018 | USD | 16.23 | 16.71 | 15.59 | 15.78 | 789 | -0.5 (-3.07%) | 57,164 |