Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 16.53 | 16.84 | 16.4 | 16.83 | 16.83 | +0.4 (+2.43%) | 230,402 |
27 Nov 2018 | USD | 16.59 | 16.96 | 16.38 | 16.43 | 16.43 | -0.225 (-1.35%) | 271,981 |
26 Nov 2018 | USD | 17.02 | 17.02 | 16.52 | 16.655 | 16.655 | -0.235 (-1.39%) | 192,466 |
23 Nov 2018 | USD | 16.76 | 17.13 | 16.73 | 16.89 | 16.89 | +0.02 (+0.12%) | 145,471 |
22 Nov 2018 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 16.69 | 17.09 | 16.54 | 16.87 | 16.87 | +0.24 (+1.44%) | 233,523 |
20 Nov 2018 | USD | 16.7 | 16.89 | 16.46 | 16.63 | 16.63 | -0.23 (-1.36%) | 286,644 |
19 Nov 2018 | USD | 16.96 | 17.5757 | 16.82 | 16.86 | 16.86 | -0.06 (-0.35%) | 351,760 |
16 Nov 2018 | USD | 16.8 | 17.1 | 16.72 | 16.92 | 16.92 | +0.08 (+0.48%) | 292,247 |
15 Nov 2018 | USD | 17.15 | 17.15 | 16.55 | 16.84 | 16.84 | -0.4 (-2.32%) | 191,907 |
14 Nov 2018 | USD | 16.46 | 17.39 | 16.46 | 17.24 | 17.24 | +0.78 (+4.74%) | 553,556 |
13 Nov 2018 | USD | 16.48 | 16.54 | 16.32 | 16.46 | 16.46 | +0.06 (+0.37%) | 232,490 |
12 Nov 2018 | USD | 16.27 | 16.59 | 16.21 | 16.4 | 16.4 | +0.11 (+0.68%) | 261,151 |
9 Nov 2018 | USD | 16.5 | 16.69 | 16.2 | 16.29 | 16.29 | -0.22 (-1.33%) | 182,254 |
8 Nov 2018 | USD | 16.7 | 16.89 | 16.44 | 16.51 | 16.51 | -0.22 (-1.32%) | 173,166 |
7 Nov 2018 | USD | 16.85 | 17 | 16.481 | 16.73 | 16.73 | -0.2 (-1.18%) | 217,299 |
6 Nov 2018 | USD | 16.87 | 17.09 | 16.75 | 16.93 | 16.93 | +0.05 (+0.30%) | 216,614 |
5 Nov 2018 | USD | 16.72 | 17.06 | 16.47 | 16.88 | 16.88 | +0.14 (+0.84%) | 253,092 |
2 Nov 2018 | USD | 17.01 | 17.38 | 16.46 | 16.74 | 16.74 | -0.27 (-1.59%) | 575,682 |
1 Nov 2018 | USD | 16.9 | 17.49 | 16.71 | 17.01 | 17.01 | -0.34 (-1.96%) | 713,142 |
31 Oct 2018 | USD | 15.25 | 18.16 | 15.24 | 17.35 | 17.35 | +3.2 (+22.61%) | 2,703,447 |
30 Oct 2018 | USD | 14.36 | 14.525 | 14.14 | 14.15 | 14.15 | -0.24 (-1.67%) | 382,511 |
29 Oct 2018 | USD | 14.45 | 14.86 | 14.23 | 14.39 | 14.39 | +0.1 (+0.70%) | 368,900 |
26 Oct 2018 | USD | 14.28 | 14.46 | 14.15 | 14.29 | 14.29 | -0.13 (-0.90%) | 190,986 |
25 Oct 2018 | USD | 14.08 | 14.51 | 14.0714 | 14.42 | 14.42 | +0.38 (+2.71%) | 232,126 |
24 Oct 2018 | USD | 14.51 | 14.57 | 14.02 | 14.04 | 14.04 | -0.51 (-3.51%) | 222,573 |
23 Oct 2018 | USD | 14.73 | 14.81 | 14.45 | 14.55 | 14.55 | -0.22 (-1.49%) | 171,488 |
22 Oct 2018 | USD | 14.42 | 14.87 | 14.41 | 14.77 | 14.77 | +0.34 (+2.36%) | 178,617 |
19 Oct 2018 | USD | 14.39 | 14.52 | 14.27 | 14.43 | 14.43 | +0.01 (+0.07%) | 179,128 |
18 Oct 2018 | USD | 14.6 | 14.78 | 14.41 | 14.42 | 14.42 | -0.24 (-1.64%) | 221,033 |