Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 15.35 | 15.7 | 14.3 | 15.55 | 15.55 | +0.65 (+4.36%) | 812,870 |
10 Jan 2018 | USD | 13.9 | 15 | 13 | 14.9 | 14.9 | +2.4 (+19.20%) | 784,608 |
9 Jan 2018 | USD | 13.05 | 13.325 | 12.4 | 12.5 | 12.5 | -0.55 (-4.21%) | 384,685 |
8 Jan 2018 | USD | 14.4 | 14.75 | 13 | 13.05 | 13.05 | -1.35 (-9.38%) | 745,702 |
5 Jan 2018 | USD | 13.3 | 14.55 | 13.225 | 14.4 | 14.4 | +1.2 (+9.09%) | 760,151 |
4 Jan 2018 | USD | 12.95 | 13.35 | 12.4 | 13.2 | 13.2 | +0.25 (+1.93%) | 413,701 |
3 Jan 2018 | USD | 12.9 | 13.3 | 12.775 | 12.95 | 12.95 | +0.15 (+1.17%) | 341,062 |
2 Jan 2018 | USD | 12.6 | 12.8 | 12.35 | 12.8 | 12.8 | +0.25 (+1.99%) | 360,150 |
1 Jan 2018 | USD | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 13.1 | 13.2 | 12.5 | 12.55 | 12.55 | -0.45 (-3.46%) | 493,145 |
28 Dec 2017 | USD | 13 | 13.25 | 12.75 | 13 | 13 | 0.0 (0.0%) | 426,056 |
27 Dec 2017 | USD | 12.85 | 13.1527 | 12.7729 | 13 | 13 | +0.15 (+1.17%) | 231,555 |
26 Dec 2017 | USD | 12.3 | 13.1 | 12.3 | 12.85 | 12.85 | +0.45 (+3.63%) | 294,910 |
25 Dec 2017 | USD | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 11.9 | 12.7 | 11.75 | 12.4 | 12.4 | +0.55 (+4.64%) | 572,854 |
21 Dec 2017 | USD | 11.55 | 12 | 11.55 | 11.85 | 11.85 | +0.3 (+2.60%) | 537,269 |
20 Dec 2017 | USD | 12.1 | 12.15 | 11.35 | 11.55 | 11.55 | -0.45 (-3.75%) | 372,078 |
19 Dec 2017 | USD | 12.4 | 12.65 | 11.75 | 12 | 12 | -0.35 (-2.83%) | 444,507 |
18 Dec 2017 | USD | 12.7 | 12.95 | 12.2 | 12.35 | 12.35 | -0.35 (-2.76%) | 673,286 |
15 Dec 2017 | USD | 12.65 | 12.95 | 12.25 | 12.7 | 12.7 | +0.1 (+0.79%) | 1,702,852 |
14 Dec 2017 | USD | 13.25 | 13.3 | 12.55 | 12.6 | 12.6 | -0.65 (-4.91%) | 235,589 |
13 Dec 2017 | USD | 12.7 | 13.35 | 12.7 | 13.25 | 13.25 | +0.6 (+4.74%) | 290,017 |
12 Dec 2017 | USD | 12.8 | 12.95 | 12.45 | 12.65 | 12.65 | -0.2 (-1.56%) | 393,213 |
11 Dec 2017 | USD | 13.45 | 13.55 | 12.65 | 12.85 | 12.85 | -0.4 (-3.02%) | 410,235 |
8 Dec 2017 | USD | 13.05 | 13.3 | 12.9 | 13.25 | 13.25 | +0.25 (+1.92%) | 281,230 |
7 Dec 2017 | USD | 12.8 | 13.1 | 12.5 | 13 | 13 | +0.3 (+2.36%) | 488,743 |
6 Dec 2017 | USD | 12.4 | 12.85 | 11.95 | 12.7 | 12.7 | +0.35 (+2.83%) | 523,355 |
5 Dec 2017 | USD | 12.6 | 13.15 | 12.35 | 12.35 | 12.35 | -0.35 (-2.76%) | 332,241 |
4 Dec 2017 | USD | 12.75 | 13.5 | 12.65 | 12.7 | 12.7 | +0.1 (+0.79%) | 427,767 |
1 Dec 2017 | USD | 12.05 | 12.95 | 12.05 | 12.6 | 12.6 | +0.6 (+5%) | 395,978 |