Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 14.57 | 15.21 | 13.55 | 13.66 | 13.66 | -0.07 (-0.51%) | 594,597 |
27 Mar 2018 | USD | 14.06 | 14.115 | 13.67 | 13.73 | 13.73 | -0.36 (-2.56%) | 215,195 |
26 Mar 2018 | USD | 13.91 | 14.09 | 13.52 | 14.09 | 14.09 | +0.44 (+3.22%) | 217,425 |
23 Mar 2018 | USD | 14.39 | 14.87 | 13.54 | 13.65 | 13.65 | -0.37 (-2.64%) | 379,636 |
22 Mar 2018 | USD | 14.11 | 14.44 | 13.751 | 14.02 | 14.02 | -0.25 (-1.75%) | 240,404 |
21 Mar 2018 | USD | 14.89 | 14.99 | 14.01 | 14.27 | 14.27 | +0.73 (+5.39%) | 702,106 |
20 Mar 2018 | USD | 13.78 | 13.98 | 13.3 | 13.54 | 13.54 | -0.26 (-1.88%) | 220,275 |
19 Mar 2018 | USD | 13.96 | 14.06 | 13.69 | 13.8 | 13.8 | -0.17 (-1.22%) | 179,584 |
16 Mar 2018 | USD | 13.67 | 14 | 13.51 | 13.97 | 13.97 | +0.3 (+2.19%) | 282,501 |
15 Mar 2018 | USD | 14.07 | 14.23 | 13.64 | 13.67 | 13.67 | -0.33 (-2.36%) | 175,016 |
14 Mar 2018 | USD | 14.05 | 14.27 | 13.6521 | 14 | 14 | +0.01 (+0.07%) | 179,282 |
13 Mar 2018 | USD | 14.37 | 14.435 | 13.95 | 13.99 | 13.99 | -0.32 (-2.24%) | 104,853 |
12 Mar 2018 | USD | 14.15 | 14.47 | 14.08 | 14.31 | 14.31 | +0.15 (+1.06%) | 73,585 |
9 Mar 2018 | USD | 13.88 | 14.32 | 13.65 | 14.16 | 14.16 | +0.37 (+2.68%) | 125,961 |
8 Mar 2018 | USD | 13.77 | 14 | 13.615 | 13.79 | 13.79 | +0.03 (+0.22%) | 70,954 |
7 Mar 2018 | USD | 13.5 | 13.85 | 13.5 | 13.76 | 13.76 | +0.2 (+1.47%) | 61,173 |
6 Mar 2018 | USD | 13.38 | 13.83 | 13.38 | 13.56 | 13.56 | +0.31 (+2.34%) | 161,351 |
5 Mar 2018 | USD | 13.06 | 13.29 | 12.95 | 13.25 | 13.25 | +0.13 (+0.99%) | 113,277 |
2 Mar 2018 | USD | 13.16 | 13.3 | 12.88 | 13.12 | 13.12 | -0.12 (-0.91%) | 141,253 |
1 Mar 2018 | USD | 13.35 | 13.48 | 13.1 | 13.24 | 13.24 | -0.16 (-1.19%) | 172,668 |
28 Feb 2018 | USD | 14.18 | 14.185 | 13.4 | 13.4 | 13.4 | -0.72 (-5.10%) | 214,044 |
27 Feb 2018 | USD | 14.3 | 14.54 | 13.99 | 14.12 | 14.12 | -0.15 (-1.05%) | 141,451 |
26 Feb 2018 | USD | 14.54 | 14.62 | 14.2 | 14.27 | 14.27 | -0.25 (-1.72%) | 126,379 |
23 Feb 2018 | USD | 14.45 | 14.63 | 14.3 | 14.52 | 14.52 | +0.12 (+0.83%) | 116,885 |
22 Feb 2018 | USD | 14.56 | 14.68 | 14.37 | 14.4 | 14.4 | -0.06 (-0.41%) | 117,107 |
21 Feb 2018 | USD | 14.37 | 14.65 | 14.37 | 14.46 | 14.46 | +0.15 (+1.05%) | 107,801 |
20 Feb 2018 | USD | 14.32 | 14.58 | 14.17 | 14.31 | 14.31 | -0.11 (-0.76%) | 79,236 |
19 Feb 2018 | USD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 14.35 | 14.73 | 14.35 | 14.42 | 14.42 | 0.0 (0.0%) | 122,798 |
15 Feb 2018 | USD | 14.53 | 14.6 | 14.4 | 14.42 | 14.42 | -0.05 (-0.35%) | 1,112,181 |