Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 15.21 | 15.98 | 15.14 | 15.89 | 15.89 | +0.13 (+0.82%) | 14,213 |
12 Jun 2018 | USD | 15.78 | 15.885 | 15.415 | 15.76 | 15.76 | -0.05 (-0.32%) | 11,657 |
11 Jun 2018 | USD | 16.18 | 16.18 | 15.81 | 15.81 | 15.81 | -0.18 (-1.13%) | 6,739 |
8 Jun 2018 | USD | 16.14 | 16.14 | 15.9 | 15.99 | 15.99 | -0.1 (-0.62%) | 5,666 |
7 Jun 2018 | USD | 16.5 | 16.5 | 15.87 | 16.09 | 16.09 | +0.23 (+1.45%) | 4,824 |
6 Jun 2018 | USD | 15.94 | 16.09 | 15.82 | 15.86 | 15.86 | -0.02 (-0.13%) | 13,310 |
5 Jun 2018 | USD | 15.89 | 15.98 | 15.625 | 15.88 | 15.88 | +0.05 (+0.32%) | 7,763 |
4 Jun 2018 | USD | 15.96 | 15.99 | 15.8 | 15.83 | 15.83 | -0.08 (-0.50%) | 7,368 |
1 Jun 2018 | USD | 15.75 | 15.99 | 15.5501 | 15.91 | 15.91 | +0.03 (+0.19%) | 17,143 |
31 May 2018 | USD | 15.6 | 16 | 15.6 | 15.88 | 15.88 | +0.18 (+1.15%) | 15,898 |
30 May 2018 | USD | 15.45 | 15.84 | 15.4006 | 15.7 | 15.7 | +0.25 (+1.62%) | 14,050 |
29 May 2018 | USD | 15.56 | 15.61 | 15.4184 | 15.45 | 15.45 | -0.03 (-0.19%) | 11,268 |
28 May 2018 | USD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 15.58 | 16.21 | 15.42 | 15.48 | 15.48 | -0.03 (-0.19%) | 16,698 |
24 May 2018 | USD | 15.58 | 15.87 | 15.33 | 15.51 | 15.51 | +0.02 (+0.13%) | 9,081 |
23 May 2018 | USD | 15.1 | 15.5 | 15.1 | 15.49 | 15.49 | +0.3 (+1.97%) | 6,595 |
22 May 2018 | USD | 14.9 | 15.26 | 14.9 | 15.19 | 15.19 | +0.23 (+1.54%) | 34,475 |
21 May 2018 | USD | 14.71 | 14.97 | 14.71 | 14.96 | 14.96 | +0.27 (+1.84%) | 10,475 |
18 May 2018 | USD | 14.95 | 14.96 | 14.62 | 14.69 | 14.69 | -0.16 (-1.08%) | 16,760 |
17 May 2018 | USD | 14.65 | 14.9 | 14.6 | 14.85 | 14.85 | +0.19 (+1.30%) | 20,667 |
16 May 2018 | USD | 14.73 | 14.87 | 14.65 | 14.66 | 14.66 | -0.06 (-0.41%) | 13,293 |
15 May 2018 | USD | 14.78 | 14.78 | 14.615 | 14.72 | 14.72 | -0.04 (-0.27%) | 21,511 |
14 May 2018 | USD | 14.83 | 14.85 | 14.71 | 14.76 | 14.76 | -0.11 (-0.74%) | 7,802 |
11 May 2018 | USD | 14.92 | 14.96 | 14.76 | 14.87 | 14.87 | -0.02 (-0.13%) | 16,055 |
10 May 2018 | USD | 14.8 | 15 | 14.74 | 14.89 | 14.89 | +0.06 (+0.40%) | 37,895 |
9 May 2018 | USD | 14.92 | 14.92 | 14.7 | 14.83 | 14.83 | -0.03 (-0.20%) | 5,093 |
8 May 2018 | USD | 14.76 | 14.95 | 14.76 | 14.86 | 14.86 | +0.04 (+0.27%) | 4,325 |
7 May 2018 | USD | 14.93 | 14.985 | 14.68 | 14.82 | 14.82 | -0.07 (-0.47%) | 4,525 |
4 May 2018 | USD | 14.62 | 15 | 14.62 | 14.89 | 14.89 | +0.18 (+1.22%) | 6,431 |
3 May 2018 | USD | 14.795 | 14.94 | 14.6 | 14.71 | 14.71 | -0.04 (-0.27%) | 21,021 |