Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | USD | 17.09 | 17.24 | 16.59 | 16.61 | 16.61 | -0.55 (-3.21%) | 507,008 |
13 Dec 2018 | USD | 17.64 | 17.68 | 17.15 | 17.16 | 17.16 | -0.42 (-2.39%) | 513,933 |
12 Dec 2018 | USD | 18.09 | 18.3 | 17.5 | 17.58 | 17.58 | -0.35 (-1.95%) | 519,161 |
11 Dec 2018 | USD | 18.22 | 18.77 | 17.66 | 17.93 | 17.93 | +0.04 (+0.22%) | 570,111 |
10 Dec 2018 | USD | 18.21 | 18.35 | 17.77 | 17.89 | 17.89 | -0.26 (-1.43%) | 501,518 |
7 Dec 2018 | USD | 18.17 | 18.45 | 18.02 | 18.15 | 18.15 | -0.05 (-0.27%) | 534,587 |
6 Dec 2018 | USD | 18.25 | 18.58 | 17.7354 | 18.2 | 18.2 | -0.18 (-0.98%) | 838,682 |
4 Dec 2018 | USD | 19.02 | 19.24 | 18.355 | 18.38 | 18.38 | -0.62 (-3.26%) | 961,160 |
3 Dec 2018 | USD | 18.76 | 19.24 | 18.62 | 19 | 19 | +0.38 (+2.04%) | 942,736 |
30 Nov 2018 | USD | 18.58 | 18.65 | 18.45 | 18.62 | 18.62 | +0.04 (+0.22%) | 980,769 |
29 Nov 2018 | USD | 18.26 | 18.7 | 18.0125 | 18.58 | 18.58 | +0.23 (+1.25%) | 1,008,427 |
28 Nov 2018 | USD | 18.25 | 18.49 | 18.16 | 18.35 | 18.35 | +0.2 (+1.10%) | 1,287,550 |
27 Nov 2018 | USD | 18.18 | 18.25 | 18.01 | 18.15 | 18.15 | -0.02 (-0.11%) | 1,214,662 |
26 Nov 2018 | USD | 18.23 | 18.49 | 17.64 | 18.17 | 18.17 | +0.05 (+0.28%) | 1,014,392 |
23 Nov 2018 | USD | 17.9 | 18.42 | 17.9 | 18.12 | 18.12 | +0.24 (+1.34%) | 489,545 |
22 Nov 2018 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 17.7 | 17.97 | 17.53 | 17.88 | 17.88 | +0.31 (+1.76%) | 1,102,740 |
20 Nov 2018 | USD | 18.17 | 18.31 | 17.4 | 17.57 | 17.57 | -0.69 (-3.78%) | 866,442 |
19 Nov 2018 | USD | 18.34 | 18.46 | 18.095 | 18.26 | 18.26 | -0.04 (-0.22%) | 640,936 |
16 Nov 2018 | USD | 18.25 | 18.5 | 18.07 | 18.3 | 18.3 | +0.01 (+0.05%) | 666,842 |
15 Nov 2018 | USD | 18.65 | 18.9 | 18.15 | 18.29 | 18.29 | -0.36 (-1.93%) | 834,950 |
14 Nov 2018 | USD | 17.9 | 19.14 | 17.9 | 18.65 | 18.65 | +1.8 (+10.68%) | 3,526,091 |
13 Nov 2018 | USD | 16.49 | 16.93 | 16.34 | 16.85 | 16.85 | +0.37 (+2.25%) | 255,687 |
12 Nov 2018 | USD | 17.73 | 17.77 | 16.43 | 16.48 | 16.48 | -1.22 (-6.89%) | 431,213 |
9 Nov 2018 | USD | 17.68 | 17.78 | 17.52 | 17.7 | 17.7 | -0.06 (-0.34%) | 212,215 |
8 Nov 2018 | USD | 17.39 | 17.76 | 17.365 | 17.76 | 17.76 | +0.31 (+1.78%) | 342,604 |
7 Nov 2018 | USD | 17.09 | 17.54 | 16.92 | 17.45 | 17.45 | +0.37 (+2.17%) | 535,920 |
6 Nov 2018 | USD | 16.46 | 17.1299 | 16.46 | 17.08 | 17.08 | +0.63 (+3.83%) | 1,109,909 |
5 Nov 2018 | USD | 16.43 | 16.75 | 16.27 | 16.45 | 16.45 | +0.01 (+0.06%) | 272,605 |
2 Nov 2018 | USD | 16.47 | 16.53 | 16.2 | 16.44 | 16.44 | +0.04 (+0.24%) | 389,382 |