Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 14 | 14.07 | 13.76 | 13.99 | 13.99 | -0.01 (-0.07%) | 191,428 |
24 Jul 2018 | USD | 14.04 | 14.11 | 13.9 | 14 | 14 | +0.04 (+0.29%) | 217,843 |
23 Jul 2018 | USD | 14 | 14.098 | 13.75 | 13.96 | 13.96 | -0.04 (-0.29%) | 263,813 |
20 Jul 2018 | USD | 14.09 | 14.15 | 13.93 | 14 | 14 | -0.09 (-0.64%) | 726,534 |
19 Jul 2018 | USD | 14 | 14.125 | 13.9 | 14.09 | 14.09 | +0.18 (+1.29%) | 513,017 |
18 Jul 2018 | USD | 14 | 14 | 13.85 | 13.91 | 13.91 | -0.09 (-0.64%) | 824,273 |
17 Jul 2018 | USD | 13.82 | 14.04 | 13.7 | 14 | 14 | +0.06 (+0.43%) | 386,811 |
16 Jul 2018 | USD | 14 | 14.08 | 13.755 | 13.94 | 13.94 | -0.06 (-0.43%) | 467,540 |
13 Jul 2018 | USD | 14.04 | 14.04 | 13.95 | 14 | 14 | -0.03 (-0.21%) | 222,413 |
12 Jul 2018 | USD | 13.61 | 14.09 | 13.61 | 14.03 | 14.03 | +0.38 (+2.78%) | 690,751 |
11 Jul 2018 | USD | 13.45 | 13.69 | 13.38 | 13.65 | 13.65 | +0.25 (+1.87%) | 420,522 |
10 Jul 2018 | USD | 13.4 | 13.55 | 13.4 | 13.4 | 13.4 | -0.01 (-0.07%) | 374,440 |
9 Jul 2018 | USD | 13.5 | 13.55 | 13.27 | 13.41 | 13.41 | -0.05 (-0.37%) | 501,235 |
6 Jul 2018 | USD | 13.34 | 13.55 | 13.34 | 13.46 | 13.46 | +0.04 (+0.30%) | 114,322 |
5 Jul 2018 | USD | 13.63 | 13.63 | 13.4 | 13.42 | 13.42 | -0.05 (-0.37%) | 235,037 |
4 Jul 2018 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 13.77 | 13.8 | 13.47 | 13.47 | 13.47 | -0.1 (-0.74%) | 175,973 |
2 Jul 2018 | USD | 13.6 | 13.68 | 13.52 | 13.57 | 13.57 | +0.03 (+0.22%) | 176,116 |
29 Jun 2018 | USD | 13.53 | 13.62 | 13.32 | 13.54 | 13.54 | +0.04 (+0.30%) | 369,960 |
28 Jun 2018 | USD | 13.66 | 13.7 | 13.43 | 13.5 | 13.5 | -0.18 (-1.32%) | 721,070 |
27 Jun 2018 | USD | 13.73 | 13.81 | 13.64 | 13.68 | 13.68 | 0.0 (0.0%) | 842,193 |
26 Jun 2018 | USD | 13.7 | 13.7 | 13.48 | 13.68 | 13.68 | -0.04 (-0.29%) | 1,035,359 |
25 Jun 2018 | USD | 13.64 | 13.72 | 13.415 | 13.72 | 13.72 | +0.12 (+0.88%) | 1,875,319 |
22 Jun 2018 | USD | 13.75 | 13.9 | 13.6 | 13.6 | 13.6 | -0.04 (-0.29%) | 1,478,484 |
21 Jun 2018 | USD | 13.49 | 13.92 | 13.22 | 13.64 | 13.64 | 0.0 (0.0%) | 9,950,180 |