Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 15.59 | 15.74 | 15.38 | 15.55 | 15.55 | -0.09 (-0.58%) | 121,111 |
18 Oct 2018 | USD | 15.89 | 15.98 | 15.63 | 15.64 | 15.64 | -0.3 (-1.88%) | 87,081 |
17 Oct 2018 | USD | 15.75 | 15.97 | 15.75 | 15.94 | 15.94 | +0.04 (+0.25%) | 80,900 |
16 Oct 2018 | USD | 15.5 | 15.95 | 15.38 | 15.9 | 15.9 | +0.68 (+4.47%) | 213,081 |
15 Oct 2018 | USD | 15.32 | 15.46 | 15.13 | 15.22 | 15.22 | -0.15 (-0.98%) | 143,112 |
12 Oct 2018 | USD | 15.77 | 15.77 | 15.11 | 15.37 | 15.37 | -0.21 (-1.35%) | 230,061 |
11 Oct 2018 | USD | 15.95 | 15.9795 | 14.01 | 15.58 | 15.58 | -0.49 (-3.05%) | 703,767 |
10 Oct 2018 | USD | 16.27 | 16.45 | 16.02 | 16.07 | 16.07 | -0.2 (-1.23%) | 116,824 |
9 Oct 2018 | USD | 16.31 | 16.45 | 16.25 | 16.27 | 16.27 | -0.15 (-0.91%) | 73,030 |
8 Oct 2018 | USD | 16.33 | 16.49 | 16.29 | 16.42 | 16.42 | +0.09 (+0.55%) | 55,389 |
5 Oct 2018 | USD | 16.55 | 16.55 | 16.28 | 16.33 | 16.33 | -0.15 (-0.91%) | 73,328 |
4 Oct 2018 | USD | 16.36 | 16.52 | 16.27 | 16.48 | 16.48 | +0.12 (+0.73%) | 110,925 |
3 Oct 2018 | USD | 16.2 | 16.37 | 16.15 | 16.36 | 16.36 | +0.19 (+1.18%) | 165,757 |
2 Oct 2018 | USD | 16.38 | 16.41 | 16.17 | 16.17 | 16.17 | -0.24 (-1.46%) | 189,704 |
1 Oct 2018 | USD | 16.73 | 16.75 | 16.26 | 16.41 | 16.41 | -0.29 (-1.74%) | 120,272 |
28 Sep 2018 | USD | 16.503 | 16.75 | 16.503 | 16.7 | 16.7 | +0.06 (+0.36%) | 70,713 |
27 Sep 2018 | USD | 16.73 | 16.79 | 16.61 | 16.64 | 16.64 | -0.09 (-0.54%) | 58,003 |
26 Sep 2018 | USD | 16.85 | 16.86 | 16.69 | 16.73 | 16.73 | -0.07 (-0.42%) | 98,120 |
25 Sep 2018 | USD | 16.8 | 16.86 | 16.69 | 16.8 | 16.8 | 0.0 (0.0%) | 78,566 |
24 Sep 2018 | USD | 16.77 | 16.88 | 16.71 | 16.8 | 16.8 | 0.0 (0.0%) | 61,712 |
21 Sep 2018 | USD | 16.87 | 16.88 | 16.66 | 16.8 | 16.8 | -0.07 (-0.41%) | 296,404 |
20 Sep 2018 | USD | 16.88 | 16.9 | 16.73 | 16.87 | 16.87 | +0.1 (+0.60%) | 90,730 |
19 Sep 2018 | USD | 16.67 | 16.92 | 16.66 | 16.77 | 16.77 | +0.09 (+0.54%) | 65,777 |
18 Sep 2018 | USD | 16.71 | 16.98 | 16.67 | 16.68 | 16.68 | -0.03 (-0.18%) | 125,706 |
17 Sep 2018 | USD | 16.79 | 16.94 | 16.69 | 16.71 | 16.71 | -0.13 (-0.77%) | 60,388 |
14 Sep 2018 | USD | 16.8 | 16.99 | 16.7835 | 16.84 | 16.84 | +0.06 (+0.36%) | 129,514 |
13 Sep 2018 | USD | 16.87 | 16.88 | 16.71 | 16.78 | 16.78 | -0.06 (-0.36%) | 68,786 |
12 Sep 2018 | USD | 16.87 | 16.87 | 16.63 | 16.84 | 16.84 | -0.06 (-0.36%) | 89,086 |
11 Sep 2018 | USD | 16.9 | 16.96 | 16.85 | 16.9 | 16.9 | -0.02 (-0.12%) | 95,909 |
10 Sep 2018 | USD | 16.94 | 17 | 16.875 | 16.92 | 16.92 | -0.01 (-0.06%) | 93,773 |