Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 19.55 | 20 | 19.35 | 19.6 | 19.6 | -0.05 (-0.25%) | 127,483 |
28 Nov 2017 | USD | 19.4 | 19.95 | 19.25 | 19.65 | 19.65 | +0.4 (+2.08%) | 171,534 |
27 Nov 2017 | USD | 19.45 | 19.75 | 19.15 | 19.25 | 19.25 | -0.3 (-1.53%) | 134,133 |
24 Nov 2017 | USD | 19.1 | 19.65 | 18.7 | 19.55 | 19.55 | +0.55 (+2.89%) | 68,035 |
23 Nov 2017 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 18.65 | 19.3 | 18.65 | 19 | 19 | +0.4 (+2.15%) | 109,037 |
21 Nov 2017 | USD | 18.95 | 18.95 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 130,067 |
20 Nov 2017 | USD | 18.55 | 19 | 18.45 | 18.9 | 18.9 | +0.3 (+1.61%) | 106,684 |
17 Nov 2017 | USD | 18.25 | 18.9 | 18.25 | 18.6 | 18.6 | +0.2 (+1.09%) | 171,041 |
16 Nov 2017 | USD | 18.2 | 18.7 | 17.85 | 18.4 | 18.4 | +0.2 (+1.10%) | 229,702 |
15 Nov 2017 | USD | 17.4 | 18.3 | 17.3 | 18.2 | 18.2 | +0.65 (+3.70%) | 286,815 |
14 Nov 2017 | USD | 18.5 | 18.55 | 17.45 | 17.55 | 17.55 | -1.05 (-5.65%) | 282,039 |
13 Nov 2017 | USD | 17.4 | 19.05 | 17.25 | 18.6 | 18.6 | +1.8 (+10.71%) | 487,733 |
10 Nov 2017 | USD | 16.6 | 17.05 | 16.15 | 16.8 | 16.8 | +0.2 (+1.20%) | 385,505 |
9 Nov 2017 | USD | 20.35 | 20.35 | 16.45 | 16.6 | 16.6 | -3.75 (-18.43%) | 826,009 |
8 Nov 2017 | USD | 20.4 | 20.5289 | 19.55 | 20.35 | 20.35 | -0.2 (-0.97%) | 177,053 |
7 Nov 2017 | USD | 21.15 | 21.2 | 20.4 | 20.55 | 20.55 | -0.6 (-2.84%) | 348,692 |
6 Nov 2017 | USD | 20.9 | 21.25 | 20.6 | 21.15 | 21.15 | +0.25 (+1.20%) | 127,153 |
3 Nov 2017 | USD | 20.85 | 21.2 | 20.75 | 20.9 | 20.9 | +0.05 (+0.24%) | 109,268 |
2 Nov 2017 | USD | 20.95 | 21 | 20.55 | 20.85 | 20.85 | +0.05 (+0.24%) | 116,422 |
1 Nov 2017 | USD | 20.15 | 20.9 | 20 | 20.8 | 20.8 | +0.85 (+4.26%) | 127,179 |
31 Oct 2017 | USD | 19.8 | 20.1 | 19.7 | 19.95 | 19.95 | +0.2 (+1.01%) | 130,329 |
30 Oct 2017 | USD | 20 | 20.1 | 19.6 | 19.75 | 19.75 | -0.25 (-1.25%) | 119,715 |
27 Oct 2017 | USD | 19.9 | 20.25 | 19.5 | 20 | 20 | +0.15 (+0.76%) | 98,443 |
26 Oct 2017 | USD | 20.15 | 20.75 | 19.1527 | 19.85 | 19.85 | -0.25 (-1.24%) | 157,352 |
25 Oct 2017 | USD | 20.05 | 20.4 | 19.85 | 20.1 | 20.1 | 0.0 (0.0%) | 123,147 |
24 Oct 2017 | USD | 20.35 | 20.55 | 20.05 | 20.1 | 20.1 | -0.2 (-0.99%) | 139,807 |
23 Oct 2017 | USD | 20.9 | 21.8962 | 20.25 | 20.3 | 20.3 | -0.35 (-1.69%) | 362,686 |
20 Oct 2017 | USD | 21.15 | 21.325 | 20.45 | 20.65 | 20.65 | -0.3 (-1.43%) | 418,043 |
19 Oct 2017 | USD | 21.05 | 21.225 | 20.8 | 20.95 | 20.95 | -0.1 (-0.48%) | 93,196 |