Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 13.95 | 14.06 | 13.855 | 13.99 | 13.99 | 0.0 (0.0%) | 205,047 |
16 Oct 2018 | USD | 13.8 | 14.06 | 13.69 | 13.99 | 13.99 | +0.19 (+1.38%) | 507,948 |
15 Oct 2018 | USD | 13.49 | 13.87 | 13.35 | 13.8 | 13.8 | +0.38 (+2.83%) | 273,907 |
12 Oct 2018 | USD | 13.63 | 13.63 | 13.4 | 13.42 | 13.42 | -0.21 (-1.54%) | 658,291 |
11 Oct 2018 | USD | 13.86 | 13.86 | 13.5 | 13.63 | 13.63 | -0.25 (-1.80%) | 423,705 |
10 Oct 2018 | USD | 13.95 | 14.08 | 13.81 | 13.88 | 13.88 | -0.12 (-0.86%) | 443,758 |
9 Oct 2018 | USD | 13.99 | 14.09 | 13.93 | 14 | 14 | -0.01 (-0.07%) | 200,587 |
8 Oct 2018 | USD | 13.87 | 14.13 | 13.87 | 14.01 | 14.01 | +0.13 (+0.94%) | 293,161 |
5 Oct 2018 | USD | 13.79 | 13.939 | 13.61 | 13.88 | 13.88 | +0.08 (+0.58%) | 273,281 |
4 Oct 2018 | USD | 13.94 | 13.94 | 13.72 | 13.8 | 13.8 | -0.2 (-1.43%) | 276,396 |
3 Oct 2018 | USD | 14.14 | 14.231 | 14 | 14 | 14 | -0.15 (-1.06%) | 659,162 |
2 Oct 2018 | USD | 14.2 | 14.3 | 14.12 | 14.15 | 14.15 | -0.09 (-0.63%) | 192,384 |
1 Oct 2018 | USD | 14.21 | 14.32 | 14.14 | 14.24 | 14.24 | +0.05 (+0.35%) | 581,237 |
28 Sep 2018 | USD | 14.05 | 14.19 | 13.91 | 14.19 | 14.19 | +0.12 (+0.85%) | 308,699 |
27 Sep 2018 | USD | 13.9 | 14.15 | 13.85 | 14.07 | 14.07 | -0.07 (-0.50%) | 354,558 |
26 Sep 2018 | USD | 14.31 | 14.51 | 14.07 | 14.14 | 14.14 | -0.19 (-1.33%) | 571,282 |
25 Sep 2018 | USD | 14.18 | 14.7 | 14.16 | 14.33 | 14.33 | +0.14 (+0.99%) | 723,357 |
24 Sep 2018 | USD | 14.35 | 14.43 | 14.19 | 14.19 | 14.19 | -0.26 (-1.80%) | 610,494 |
21 Sep 2018 | USD | 14.44 | 14.57 | 14.3 | 14.45 | 14.45 | -0.05 (-0.34%) | 5,375,973 |
20 Sep 2018 | USD | 14.43 | 14.6 | 14.43 | 14.5 | 14.5 | +0.11 (+0.76%) | 1,427,206 |
19 Sep 2018 | USD | 14.35 | 14.56 | 14.3 | 14.39 | 14.39 | +0.04 (+0.28%) | 754,668 |
18 Sep 2018 | USD | 14.36 | 14.5 | 14.15 | 14.35 | 14.35 | -0.04 (-0.28%) | 423,165 |
17 Sep 2018 | USD | 14.37 | 14.57 | 14.275 | 14.39 | 14.39 | -0.06 (-0.42%) | 333,923 |
14 Sep 2018 | USD | 14.52 | 14.56 | 14.295 | 14.45 | 14.45 | -0.04 (-0.28%) | 425,976 |
13 Sep 2018 | USD | 14.54 | 14.69 | 14.475 | 14.49 | 14.49 | -0.04 (-0.28%) | 315,949 |
12 Sep 2018 | USD | 14.56 | 14.72 | 14.43 | 14.53 | 14.53 | -0.01 (-0.07%) | 448,420 |
11 Sep 2018 | USD | 14.57 | 14.69 | 14.38 | 14.54 | 14.54 | -0.02 (-0.14%) | 470,783 |
10 Sep 2018 | USD | 14.39 | 14.62 | 14.26 | 14.56 | 14.56 | +0.28 (+1.96%) | 459,027 |
7 Sep 2018 | USD | 14.44 | 14.59 | 14.21 | 14.28 | 14.28 | -0.23 (-1.59%) | 233,362 |
6 Sep 2018 | USD | 14.5 | 14.57 | 14.28 | 14.51 | 14.51 | +0.01 (+0.07%) | 539,795 |