Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 19 | 19.13 | 18.55 | 18.86 | 18.86 | -0.07 (-0.37%) | 862,272 |
28 Mar 2018 | USD | 18.79 | 19 | 18.62 | 18.93 | 18.93 | +0.2 (+1.07%) | 434,922 |
27 Mar 2018 | USD | 19.05 | 19.23 | 18.655 | 18.73 | 18.73 | -0.25 (-1.32%) | 526,224 |
26 Mar 2018 | USD | 18.84 | 19.1 | 18.675 | 18.98 | 18.98 | +0.43 (+2.32%) | 340,029 |
23 Mar 2018 | USD | 18.86 | 19.19 | 18.54 | 18.55 | 18.55 | -0.22 (-1.17%) | 2,794,040 |
22 Mar 2018 | USD | 18.86 | 19.09 | 18.55 | 18.77 | 18.77 | -0.18 (-0.95%) | 210,678 |
21 Mar 2018 | USD | 19.02 | 19.09 | 18.875 | 18.95 | 18.95 | -0.09 (-0.47%) | 116,875 |
20 Mar 2018 | USD | 19.54 | 19.58 | 19.04 | 19.04 | 19.04 | -0.4 (-2.06%) | 265,492 |
19 Mar 2018 | USD | 18.65 | 19.515 | 18.58 | 19.44 | 19.44 | +0.84 (+4.52%) | 331,245 |
16 Mar 2018 | USD | 18.85 | 19 | 18.31 | 18.6 | 18.6 | -0.19 (-1.01%) | 853,327 |
15 Mar 2018 | USD | 19 | 19 | 18.39 | 18.79 | 18.79 | +0.2 (+1.08%) | 249,841 |
14 Mar 2018 | USD | 18.97 | 18.97 | 18.57 | 18.59 | 18.59 | -0.22 (-1.17%) | 254,139 |
13 Mar 2018 | USD | 18.78 | 18.97 | 18.75 | 18.81 | 18.81 | +0.05 (+0.27%) | 144,582 |
12 Mar 2018 | USD | 19 | 19.01 | 18.68 | 18.76 | 18.76 | -0.24 (-1.26%) | 112,042 |
9 Mar 2018 | USD | 19.28 | 19.28 | 18.94 | 19 | 19 | -0.1 (-0.52%) | 156,257 |
8 Mar 2018 | USD | 19.13 | 19.18 | 18.95 | 19.1 | 19.1 | +0.03 (+0.16%) | 79,515 |
7 Mar 2018 | USD | 18.57 | 19.14 | 18.57 | 19.07 | 19.07 | +0.37 (+1.98%) | 130,535 |
6 Mar 2018 | USD | 18.97 | 19.19 | 18.5 | 18.7 | 18.7 | -0.27 (-1.42%) | 140,803 |
5 Mar 2018 | USD | 18.54 | 19.08 | 18.54 | 18.97 | 18.97 | +0.32 (+1.72%) | 91,879 |
2 Mar 2018 | USD | 18.45 | 18.73 | 18.32 | 18.65 | 18.65 | +0.04 (+0.21%) | 169,430 |
1 Mar 2018 | USD | 18.69 | 19.29 | 18.43 | 18.61 | 18.61 | +0.23 (+1.25%) | 180,984 |
28 Feb 2018 | USD | 18.18 | 18.5 | 18.18 | 18.38 | 18.38 | +0.19 (+1.04%) | 248,705 |
27 Feb 2018 | USD | 18.28 | 18.49 | 18.14 | 18.19 | 18.19 | -0.06 (-0.33%) | 133,356 |
26 Feb 2018 | USD | 17.92 | 18.25 | 17.84 | 18.25 | 18.25 | +0.38 (+2.13%) | 92,184 |
23 Feb 2018 | USD | 17.79 | 17.93 | 17.57 | 17.87 | 17.87 | +0.17 (+0.96%) | 67,567 |
22 Feb 2018 | USD | 17.93 | 18.12 | 17.67 | 17.7 | 17.7 | -0.22 (-1.23%) | 115,985 |
21 Feb 2018 | USD | 17.85 | 18.21 | 17.84 | 17.92 | 17.92 | +0.17 (+0.96%) | 85,662 |
20 Feb 2018 | USD | 18.05 | 18.2 | 17.75 | 17.75 | 17.75 | -0.44 (-2.42%) | 101,702 |
19 Feb 2018 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 17.68 | 18.25 | 17.63 | 18.19 | 18.19 | +0.54 (+3.06%) | 111,314 |