Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 15.7 | 16.05 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,485,669 |
15 Feb 2018 | USD | 15.7 | 15.85 | 15.45 | 15.8 | 15.8 | +0.1 (+0.64%) | 895,543 |
14 Feb 2018 | USD | 15.5 | 15.75 | 15.35 | 15.7 | 15.7 | +0.2 (+1.29%) | 1,311,616 |
13 Feb 2018 | USD | 15.75 | 15.9 | 15.35 | 15.5 | 15.5 | -0.4 (-2.52%) | 10,722,000 |
12 Feb 2018 | USD | 15.45 | 16 | 15.4 | 15.9 | 15.9 | +0.45 (+2.91%) | 1,802,263 |
9 Feb 2018 | USD | 15.25 | 15.5 | 14.85 | 15.45 | 15.45 | +0.35 (+2.32%) | 1,745,881 |
8 Feb 2018 | USD | 16.05 | 16.1 | 15.1 | 15.1 | 15.1 | -0.9 (-5.63%) | 2,382,276 |
7 Feb 2018 | USD | 16.2 | 16.2 | 15.7 | 16 | 16 | +0.75 (+4.92%) | 3,206,983 |
6 Feb 2018 | USD | 14.85 | 15.35 | 14.825 | 15.25 | 15.25 | +0.2 (+1.33%) | 870,001 |
5 Feb 2018 | USD | 15.35 | 15.4 | 14.95 | 15.05 | 15.05 | -0.3 (-1.95%) | 1,489,488 |
2 Feb 2018 | USD | 15.45 | 15.55 | 15.2 | 15.35 | 15.35 | -0.25 (-1.60%) | 904,091 |
1 Feb 2018 | USD | 15.65 | 15.775 | 15.45 | 15.6 | 15.6 | -0.05 (-0.32%) | 451,153 |
31 Jan 2018 | USD | 15.55 | 15.75 | 15.4 | 15.65 | 15.65 | +0.2 (+1.29%) | 1,171,094 |
30 Jan 2018 | USD | 15.4 | 15.5 | 15.2 | 15.45 | 15.45 | +0.05 (+0.32%) | 532,043 |
29 Jan 2018 | USD | 15.45 | 15.65 | 15.3 | 15.4 | 15.4 | -0.1 (-0.65%) | 402,784 |
26 Jan 2018 | USD | 15.45 | 15.6 | 15.3 | 15.5 | 15.5 | +0.05 (+0.32%) | 562,477 |
25 Jan 2018 | USD | 15.35 | 15.55 | 15.25 | 15.45 | 15.45 | +0.2 (+1.31%) | 923,601 |
24 Jan 2018 | USD | 15.55 | 15.825 | 15.225 | 15.25 | 15.25 | -0.3 (-1.93%) | 1,277,579 |
23 Jan 2018 | USD | 14.55 | 15.75 | 14.55 | 15.55 | 15.55 | +1.05 (+7.24%) | 1,822,002 |
22 Jan 2018 | USD | 14.4 | 14.55 | 14.3 | 14.5 | 14.5 | +0.15 (+1.05%) | 565,423 |
19 Jan 2018 | USD | 14.1 | 14.4 | 14 | 14.35 | 14.35 | +0.25 (+1.77%) | 519,889 |
18 Jan 2018 | USD | 14.15 | 14.25 | 13.95 | 14.1 | 14.1 | -0.05 (-0.35%) | 971,086 |
17 Jan 2018 | USD | 13.5 | 14.25 | 13.5 | 14.15 | 14.15 | -0.25 (-1.74%) | 1,179,698 |
16 Jan 2018 | USD | 14.25 | 14.55 | 14.1999 | 14.4 | 14.4 | +0.3 (+2.13%) | 872,744 |
15 Jan 2018 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 14.1 | 14.15 | 13.9 | 14.1 | 14.1 | +0.05 (+0.36%) | 698,757 |
11 Jan 2018 | USD | 14.15 | 14.3 | 13.9 | 14.05 | 14.05 | -0.15 (-1.06%) | 666,553 |
10 Jan 2018 | USD | 14 | 14.25 | 13.8 | 14.2 | 14.2 | +0.15 (+1.07%) | 555,279 |
9 Jan 2018 | USD | 14.1 | 14.2 | 13.85 | 14.05 | 14.05 | -0.1 (-0.71%) | 498,088 |
8 Jan 2018 | USD | 14.3 | 14.3561 | 13.95 | 14.15 | 14.15 | -0.2 (-1.39%) | 569,182 |