Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 16.41 | 16.783 | 16.25 | 16.65 | 16.65 | +0.52 (+3.22%) | 358,120 |
2 Jan 2018 | USD | 16 | 16.46 | 15.9177 | 16.13 | 16.13 | +0.49 (+3.13%) | 567,500 |
1 Jan 2018 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 15.15 | 15.799 | 14.72 | 15.64 | 15.64 | +0.6 (+3.99%) | 264,224 |
28 Dec 2017 | USD | 15.94 | 16.0156 | 14.8296 | 15.04 | 15.04 | -0.81 (-5.11%) | 384,998 |
27 Dec 2017 | USD | 15.48 | 16.39 | 15.35 | 15.85 | 15.85 | +0.39 (+2.52%) | 382,660 |
26 Dec 2017 | USD | 15.9 | 16.5 | 15.02 | 15.46 | 15.46 | -0.32 (-2.03%) | 299,743 |
25 Dec 2017 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 16.6 | 16.6 | 15.75 | 15.78 | 15.78 | -0.67 (-4.07%) | 669,121 |
21 Dec 2017 | USD | 18.01 | 18.0844 | 16.39 | 16.45 | 16.45 | -1.25 (-7.06%) | 491,911 |
20 Dec 2017 | USD | 18.3 | 18.75 | 17.5 | 17.7 | 17.7 | -0.58 (-3.17%) | 588,103 |
19 Dec 2017 | USD | 18.72 | 18.72 | 18.2 | 18.28 | 18.28 | -0.43 (-2.30%) | 359,888 |
18 Dec 2017 | USD | 19.05 | 19.5011 | 18.57 | 18.71 | 18.71 | -0.33 (-1.73%) | 472,368 |
15 Dec 2017 | USD | 19.25 | 19.59 | 18.77 | 19.04 | 19.04 | +0.05 (+0.26%) | 620,798 |
14 Dec 2017 | USD | 20.1 | 20.295 | 18.5 | 18.99 | 18.99 | -1.05 (-5.24%) | 1,330,048 |
13 Dec 2017 | USD | 20.22 | 20.86 | 19.98 | 20.04 | 20.04 | -0.12 (-0.60%) | 217,906 |
12 Dec 2017 | USD | 20.97 | 20.99 | 20.16 | 20.16 | 20.16 | -0.83 (-3.95%) | 209,124 |
11 Dec 2017 | USD | 21.52 | 21.61 | 20.5 | 20.99 | 20.99 | -0.46 (-2.14%) | 401,054 |
8 Dec 2017 | USD | 21.55 | 22.95 | 19.67 | 21.45 | 21.45 | 0.0 (0.0%) | 3,907,938 |