Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 18.09 | 18.09 | 17.6307 | 17.66 | 17.66 | -0.42 (-2.32%) | 574,344 |
30 Oct 2018 | USD | 17.89 | 18.38 | 17.82 | 18.08 | 18.08 | +0.18 (+1.01%) | 769,509 |
29 Oct 2018 | USD | 17.92 | 18.17 | 17.72 | 17.9 | 17.9 | +0.16 (+0.90%) | 746,911 |
26 Oct 2018 | USD | 17.74 | 17.76 | 17.12 | 17.74 | 17.74 | -0.07 (-0.39%) | 1,414,758 |
25 Oct 2018 | USD | 17.56 | 17.88 | 17.17 | 17.81 | 17.81 | +0.26 (+1.48%) | 751,168 |
24 Oct 2018 | USD | 17.34 | 17.61 | 17.28 | 17.55 | 17.55 | +0.34 (+1.98%) | 646,330 |
23 Oct 2018 | USD | 17.13 | 17.4 | 16.945 | 17.21 | 17.21 | -0.01 (-0.06%) | 500,425 |
22 Oct 2018 | USD | 17.4 | 17.81 | 17.2 | 17.22 | 17.22 | -0.17 (-0.98%) | 271,844 |
19 Oct 2018 | USD | 17.28 | 17.41 | 17.2 | 17.39 | 17.39 | +0.09 (+0.52%) | 460,289 |
18 Oct 2018 | USD | 17.29 | 17.54 | 17.245 | 17.3 | 17.3 | -0.01 (-0.06%) | 255,480 |
17 Oct 2018 | USD | 17.42 | 17.48 | 17.18 | 17.31 | 17.31 | -0.14 (-0.80%) | 475,126 |
16 Oct 2018 | USD | 17.03 | 17.51 | 16.89 | 17.45 | 17.45 | +0.46 (+2.71%) | 439,352 |
15 Oct 2018 | USD | 16.82 | 17.15 | 16.81 | 16.99 | 16.99 | +0.19 (+1.13%) | 313,008 |
12 Oct 2018 | USD | 17.15 | 17.15 | 16.685 | 16.8 | 16.8 | -0.17 (-1.00%) | 606,979 |
11 Oct 2018 | USD | 17.53 | 17.58 | 16.89 | 16.97 | 16.97 | -0.56 (-3.19%) | 726,032 |
10 Oct 2018 | USD | 17.5 | 17.97 | 17.5 | 17.53 | 17.53 | -0.07 (-0.40%) | 494,745 |
9 Oct 2018 | USD | 17.35 | 17.66 | 17.33 | 17.6 | 17.6 | +0.22 (+1.27%) | 438,745 |
8 Oct 2018 | USD | 17.17 | 17.5 | 17.17 | 17.38 | 17.38 | +0.24 (+1.40%) | 427,159 |
5 Oct 2018 | USD | 17.04 | 17.22 | 16.95 | 17.14 | 17.14 | +0.13 (+0.76%) | 356,491 |
4 Oct 2018 | USD | 17.03 | 17.12 | 16.83 | 17.01 | 17.01 | -0.11 (-0.64%) | 776,455 |
3 Oct 2018 | USD | 17.34 | 17.45 | 17.04 | 17.12 | 17.12 | -0.23 (-1.33%) | 277,810 |
2 Oct 2018 | USD | 17.42 | 17.57 | 17.24 | 17.35 | 17.35 | -0.05 (-0.29%) | 282,087 |
1 Oct 2018 | USD | 17.7 | 17.8798 | 17.37 | 17.4 | 17.4 | -0.31 (-1.75%) | 346,313 |
28 Sep 2018 | USD | 17.26 | 17.71 | 17.26 | 17.71 | 17.71 | +0.44 (+2.55%) | 461,473 |
27 Sep 2018 | USD | 17.01 | 17.28 | 16.9677 | 17.27 | 17.27 | +0.17 (+0.99%) | 294,663 |
26 Sep 2018 | USD | 17.35 | 17.44 | 17.07 | 17.1 | 17.1 | -0.32 (-1.84%) | 692,653 |
25 Sep 2018 | USD | 17.52 | 17.64 | 17.41 | 17.42 | 17.42 | -0.03 (-0.17%) | 443,453 |
24 Sep 2018 | USD | 17.91 | 17.97 | 17.36 | 17.45 | 17.45 | -0.48 (-2.68%) | 643,370 |
21 Sep 2018 | USD | 17.99 | 18.06 | 17.83 | 17.93 | 17.93 | -0.06 (-0.33%) | 1,092,290 |
20 Sep 2018 | USD | 17.84 | 18.03 | 17.6499 | 17.99 | 17.99 | +0.19 (+1.07%) | 369,898 |