Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 13.7 | 13.84 | 13.51 | 13.76 | 13.76 | +0.52 (+3.93%) | 3,809,079 |
30 Oct 2018 | USD | 12.83 | 13.33 | 12.74 | 13.24 | 13.24 | +0.36 (+2.80%) | 2,302,346 |
29 Oct 2018 | USD | 13.72 | 13.93 | 12.63 | 12.88 | 12.88 | -0.24 (-1.83%) | 3,689,324 |
26 Oct 2018 | USD | 13.14 | 13.52 | 12.72 | 13.12 | 13.12 | -0.37 (-2.74%) | 2,936,252 |
25 Oct 2018 | USD | 13.23 | 13.59 | 12.9 | 13.49 | 13.49 | +0.41 (+3.13%) | 3,317,572 |
24 Oct 2018 | USD | 14.23 | 14.37 | 13.07 | 13.08 | 13.08 | -1.23 (-8.60%) | 2,764,843 |
23 Oct 2018 | USD | 13.87 | 14.46 | 13.58 | 14.31 | 14.31 | +0.08 (+0.56%) | 2,358,271 |
22 Oct 2018 | USD | 13.99 | 14.37 | 13.74 | 14.23 | 14.23 | +0.35 (+2.52%) | 2,367,008 |
19 Oct 2018 | USD | 14.81 | 15 | 13.86 | 13.88 | 13.88 | -0.9 (-6.09%) | 3,261,014 |
18 Oct 2018 | USD | 15.24 | 15.4 | 14.69 | 14.78 | 14.78 | -0.57 (-3.71%) | 2,615,172 |
17 Oct 2018 | USD | 15.82 | 15.82 | 15.3375 | 15.35 | 15.35 | -0.44 (-2.79%) | 2,368,673 |
16 Oct 2018 | USD | 15.45 | 15.84 | 15.07 | 15.79 | 15.79 | +0.55 (+3.61%) | 3,182,463 |
15 Oct 2018 | USD | 15.33 | 15.46 | 14.785 | 15.24 | 15.24 | -0.27 (-1.74%) | 3,531,245 |
12 Oct 2018 | USD | 15.36 | 15.78 | 15.19 | 15.51 | 15.51 | +0.47 (+3.13%) | 5,102,614 |
11 Oct 2018 | USD | 15.44 | 15.82 | 14.7 | 15.04 | 15.04 | -0.45 (-2.91%) | 6,083,521 |
10 Oct 2018 | USD | 17.22 | 17.29 | 15.32 | 15.49 | 15.49 | -1.88 (-10.82%) | 8,593,295 |
9 Oct 2018 | USD | 17.4 | 17.78 | 16.97 | 17.37 | 17.37 | -0.13 (-0.74%) | 3,658,606 |
8 Oct 2018 | USD | 17.64 | 18.44 | 17.48 | 17.5 | 17.5 | -0.4 (-2.23%) | 6,709,658 |
5 Oct 2018 | USD | 19.02 | 19.3 | 17.85 | 17.9 | 17.9 | -1.15 (-6.04%) | 6,005,613 |
4 Oct 2018 | USD | 19.84 | 20.18 | 18.57 | 19.05 | 19.05 | +1.97 (+11.53%) | 25,220,316 |
3 Oct 2018 | USD | 16.95 | 17.26 | 16.73 | 17.08 | 17.08 | +0.18 (+1.07%) | 2,205,491 |
2 Oct 2018 | USD | 17.15 | 17.2 | 16.69 | 16.9 | 16.9 | -0.29 (-1.69%) | 1,755,556 |
1 Oct 2018 | USD | 17.72 | 17.93 | 17.09 | 17.19 | 17.19 | -0.46 (-2.61%) | 1,485,706 |
28 Sep 2018 | USD | 17.48 | 17.79 | 17.33 | 17.65 | 17.65 | +0.08 (+0.46%) | 2,018,700 |
27 Sep 2018 | USD | 17.91 | 18 | 17.345 | 17.57 | 17.57 | -0.28 (-1.57%) | 2,021,726 |
26 Sep 2018 | USD | 17.95 | 18.17 | 17.71 | 17.85 | 17.85 | +0.01 (+0.06%) | 2,416,574 |
25 Sep 2018 | USD | 17.5 | 17.94 | 17.31 | 17.84 | 17.84 | +0.41 (+2.35%) | 2,162,762 |
24 Sep 2018 | USD | 17.43 | 17.79 | 17.231 | 17.43 | 17.43 | -0.18 (-1.02%) | 1,939,056 |
21 Sep 2018 | USD | 17.87 | 17.93 | 17.52 | 17.61 | 17.61 | -0.17 (-0.96%) | 3,270,190 |
20 Sep 2018 | USD | 17.62 | 17.85 | 17.33 | 17.78 | 17.78 | +0.23 (+1.31%) | 1,344,689 |