Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | USD | 17.52 | 17.52 | 17.28 | 17.41 | 17.41 | -0.15 (-0.85%) | 111,694 |
13 Nov 2017 | USD | 17.55 | 17.61 | 17.44 | 17.56 | 17.56 | -0.03 (-0.17%) | 78,171 |
10 Nov 2017 | USD | 17.63 | 17.64 | 17.57 | 17.59 | 17.59 | -0.01 (-0.06%) | 43,713 |
9 Nov 2017 | USD | 17.55 | 17.64 | 17.46 | 17.6 | 17.6 | +0.03 (+0.17%) | 76,828 |
8 Nov 2017 | USD | 17.65 | 17.72 | 17.57 | 17.57 | 17.57 | -0.1 (-0.57%) | 65,476 |
7 Nov 2017 | USD | 17.68 | 17.8 | 17.6697 | 17.67 | 17.67 | -0.05 (-0.28%) | 60,804 |
6 Nov 2017 | USD | 17.71 | 17.78 | 17.66 | 17.72 | 17.72 | -0.01 (-0.06%) | 92,807 |
3 Nov 2017 | USD | 17.72 | 17.77 | 17.63 | 17.73 | 17.73 | +0.05 (+0.28%) | 68,894 |
2 Nov 2017 | USD | 17.71 | 17.73 | 17.65 | 17.68 | 17.68 | -0.02 (-0.11%) | 60,877 |
1 Nov 2017 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +0.03 (+0.17%) | 88,855 |
31 Oct 2017 | USD | 17.71 | 17.71 | 17.5301 | 17.67 | 17.67 | +0.01 (+0.06%) | 102,983 |
30 Oct 2017 | USD | 17.67 | 17.68 | 17.532 | 17.66 | 17.66 | -0.02 (-0.11%) | 84,501 |
27 Oct 2017 | USD | 17.65 | 17.7 | 17.552 | 17.68 | 17.68 | +0.15 (+0.86%) | 123,994 |
26 Oct 2017 | USD | 17.62 | 17.69 | 17.53 | 17.53 | 17.53 | -0.01 (-0.06%) | 103,479 |
25 Oct 2017 | USD | 17.64 | 17.74 | 17.42 | 17.54 | 17.54 | -0.16 (-0.90%) | 111,672 |
24 Oct 2017 | USD | 17.62 | 17.71 | 17.59 | 17.7 | 17.7 | +0.189 (+1.08%) | 125,986 |
23 Oct 2017 | USD | 17.45 | 17.63 | 17.4456 | 17.5108 | 17.5108 | +0.031 (+0.18%) | 112,740 |
20 Oct 2017 | USD | 17.41 | 17.5 | 17.4 | 17.48 | 17.48 | +0.13 (+0.75%) | 90,806 |
19 Oct 2017 | USD | 17.35 | 17.39 | 17.171 | 17.35 | 17.35 | -0.02 (-0.12%) | 106,166 |
18 Oct 2017 | USD | 17.28 | 17.4 | 17.24 | 17.37 | 17.37 | +0.16 (+0.93%) | 95,666 |
17 Oct 2017 | USD | 17.15 | 17.31 | 17.15 | 17.21 | 17.21 | -0.02 (-0.12%) | 109,793 |
16 Oct 2017 | USD | 17.28 | 17.28 | 17.216 | 17.23 | 17.23 | +0.04 (+0.23%) | 75,165 |
13 Oct 2017 | USD | 17.22 | 17.23 | 17.1601 | 17.19 | 17.19 | +0.03 (+0.17%) | 32,123 |
12 Oct 2017 | USD | 17.21 | 17.21 | 17.15 | 17.16 | 17.16 | +0.01 (+0.06%) | 63,644 |
11 Oct 2017 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | +0.12 (+0.70%) | 88,632 |
10 Oct 2017 | USD | 17.15 | 17.18 | 17.03 | 17.03 | 17.03 | -0.05 (-0.29%) | 91,543 |
9 Oct 2017 | USD | 17.1 | 17.19 | 17.03 | 17.08 | 17.08 | 0.0 (0.0%) | 120,852 |
6 Oct 2017 | USD | 17.16 | 17.17 | 17.07 | 17.08 | 17.08 | 0.0 (0.0%) | 106,691 |
5 Oct 2017 | USD | 17.02 | 17.09 | 16.93 | 17.08 | 17.08 | +0.18 (+1.07%) | 96,052 |
4 Oct 2017 | USD | 16.98 | 17.0879 | 16.9 | 16.9 | 16.9 | -0.14 (-0.82%) | 87,935 |