Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 12.91 | 12.98 | 12.51 | 12.7 | 12.7 | -0.2 (-1.55%) | 814,038 |
3 Jan 2018 | USD | 12.99 | 13.1379 | 12.825 | 12.9 | 12.9 | -0.07 (-0.54%) | 1,200,901 |
2 Jan 2018 | USD | 12.64 | 12.98 | 12.58 | 12.97 | 12.97 | +0.33 (+2.61%) | 779,010 |
1 Jan 2018 | USD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 13 | 13.04 | 12.625 | 12.64 | 12.64 | -0.36 (-2.77%) | 661,368 |
28 Dec 2017 | USD | 13.03 | 13.21 | 12.93 | 13 | 13 | +0.01 (+0.08%) | 507,973 |
27 Dec 2017 | USD | 13.04 | 13.15 | 12.86 | 12.99 | 12.99 | -0.16 (-1.22%) | 891,186 |
26 Dec 2017 | USD | 12.92 | 13.34 | 12.92 | 13.15 | 13.15 | +0.17 (+1.31%) | 942,106 |
25 Dec 2017 | USD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 12.89 | 13.03 | 12.48 | 12.98 | 12.98 | -0.01 (-0.08%) | 672,945 |
21 Dec 2017 | USD | 12.8 | 13.1 | 12.551 | 12.99 | 12.99 | +0.29 (+2.28%) | 748,674 |
20 Dec 2017 | USD | 13 | 13.06 | 12.63 | 12.7 | 12.7 | -0.22 (-1.70%) | 1,035,093 |
19 Dec 2017 | USD | 12.92 | 13.164 | 12.85 | 12.92 | 12.92 | +0.02 (+0.16%) | 1,329,780 |
18 Dec 2017 | USD | 12.7 | 12.97 | 12.4 | 12.9 | 12.9 | +0.35 (+2.79%) | 2,016,498 |
15 Dec 2017 | USD | 11.34 | 13.04 | 11.2353 | 12.55 | 12.55 | +1.61 (+14.72%) | 7,132,442 |
14 Dec 2017 | USD | 11.27 | 11.39 | 10.93 | 10.94 | 10.94 | -0.34 (-3.01%) | 842,589 |
13 Dec 2017 | USD | 11.06 | 11.46 | 11.06 | 11.28 | 11.28 | +0.2 (+1.81%) | 945,040 |
12 Dec 2017 | USD | 11.02 | 11.23 | 10.92 | 11.08 | 11.08 | +0.05 (+0.45%) | 831,250 |
11 Dec 2017 | USD | 10.91 | 11.11 | 10.86 | 11.03 | 11.03 | +0.13 (+1.19%) | 787,552 |
8 Dec 2017 | USD | 10.83 | 11.12 | 10.79 | 10.9 | 10.9 | +0.11 (+1.02%) | 1,092,358 |
7 Dec 2017 | USD | 10.61 | 10.93 | 10.55 | 10.79 | 10.79 | +0.22 (+2.08%) | 2,075,114 |
6 Dec 2017 | USD | 10.69 | 10.79 | 10.53 | 10.57 | 10.57 | -0.12 (-1.12%) | 1,081,948 |
5 Dec 2017 | USD | 10.82 | 10.88 | 10.6 | 10.69 | 10.69 | -0.09 (-0.83%) | 1,104,705 |
4 Dec 2017 | USD | 10.83 | 10.95 | 10.7 | 10.78 | 10.78 | +0.03 (+0.28%) | 870,833 |
1 Dec 2017 | USD | 10.91 | 11.01 | 10.56 | 10.75 | 10.75 | -0.18 (-1.65%) | 1,121,258 |
30 Nov 2017 | USD | 11.11 | 11.13 | 10.84 | 10.93 | 10.93 | -0.18 (-1.62%) | 979,508 |
29 Nov 2017 | USD | 10.93 | 11.21 | 10.93 | 11.11 | 11.11 | +0.17 (+1.55%) | 944,605 |
28 Nov 2017 | USD | 10.89 | 10.98 | 10.74 | 10.94 | 10.94 | +0.04 (+0.37%) | 1,059,028 |
27 Nov 2017 | USD | 11.07 | 11.23 | 10.84 | 10.9 | 10.9 | -0.13 (-1.18%) | 1,847,487 |
24 Nov 2017 | USD | 11.18 | 11.2 | 11.025 | 11.03 | 11.03 | -0.09 (-0.81%) | 261,517 |