Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 14.15 | 14.4 | 14 | 14.35 | 14.35 | +0.3 (+2.14%) | 690,130 |
4 Jan 2018 | USD | 13.85 | 14.175 | 13.7 | 14.05 | 14.05 | +0.3 (+2.18%) | 990,698 |
3 Jan 2018 | USD | 13.75 | 13.85 | 13.45 | 13.75 | 13.75 | -0.01 (-0.07%) | 365,578 |
2 Jan 2018 | USD | 13.75 | 13.85 | 13.6 | 13.76 | 13.76 | +0.11 (+0.81%) | 464,326 |
1 Jan 2018 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 13.6 | 13.85 | 13.5 | 13.65 | 13.65 | +0.05 (+0.37%) | 743,744 |
28 Dec 2017 | USD | 13.7 | 13.75 | 13.35 | 13.6 | 13.6 | -0.1 (-0.73%) | 516,736 |
27 Dec 2017 | USD | 13.45 | 13.775 | 13.25 | 13.7 | 13.7 | +0.25 (+1.86%) | 596,944 |
26 Dec 2017 | USD | 13.7 | 13.85 | 13.25 | 13.45 | 13.45 | -0.35 (-2.54%) | 957,534 |
25 Dec 2017 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 13.9 | 13.9 | 13.45 | 13.8 | 13.8 | -0.2 (-1.43%) | 999,918 |
21 Dec 2017 | USD | 13.7 | 14.2 | 13.6 | 14 | 14 | +0.3 (+2.19%) | 1,388,160 |
20 Dec 2017 | USD | 13.45 | 13.75 | 13.25 | 13.7 | 13.7 | +0.3 (+2.24%) | 898,036 |
19 Dec 2017 | USD | 13.4 | 13.55 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 826,325 |
18 Dec 2017 | USD | 13.2 | 13.6 | 13.05 | 13.2 | 13.2 | +0.05 (+0.38%) | 744,481 |
15 Dec 2017 | USD | 13 | 13.35 | 12.95 | 13.15 | 13.15 | +0.15 (+1.15%) | 951,802 |
14 Dec 2017 | USD | 13 | 13.2 | 12.875 | 13 | 13 | 0.0 (0.0%) | 690,773 |
13 Dec 2017 | USD | 13.15 | 13.3 | 12.95 | 13 | 13 | -0.15 (-1.14%) | 510,445 |
12 Dec 2017 | USD | 13 | 13.4 | 13 | 13.15 | 13.15 | -0.1 (-0.75%) | 986,845 |
11 Dec 2017 | USD | 13.5 | 13.575 | 13.1 | 13.25 | 13.25 | -0.2 (-1.49%) | 481,388 |
8 Dec 2017 | USD | 13.6 | 13.7 | 13.45 | 13.45 | 13.45 | -0.1 (-0.74%) | 583,429 |
7 Dec 2017 | USD | 13.35 | 13.8 | 13.325 | 13.55 | 13.55 | +0.15 (+1.12%) | 638,160 |
6 Dec 2017 | USD | 13.6 | 13.7 | 13.325 | 13.4 | 13.4 | -0.2 (-1.47%) | 499,912 |
5 Dec 2017 | USD | 13.7 | 13.7 | 13.3 | 13.6 | 13.6 | -0.1 (-0.73%) | 534,939 |
4 Dec 2017 | USD | 13.85 | 13.95 | 13.65 | 13.7 | 13.7 | 0.0 (0.0%) | 397,861 |
1 Dec 2017 | USD | 13.8 | 13.8 | 13.15 | 13.7 | 13.7 | -0.2 (-1.44%) | 566,520 |
30 Nov 2017 | USD | 13.95 | 13.95 | 13.7 | 13.9 | 13.9 | 0.0 (0.0%) | 652,116 |
29 Nov 2017 | USD | 14.05 | 14.15 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 524,132 |
28 Nov 2017 | USD | 13.65 | 14 | 13.65 | 14 | 14 | +0.3 (+2.19%) | 819,130 |
27 Nov 2017 | USD | 14 | 14 | 13.6 | 13.7 | 13.7 | -0.25 (-1.79%) | 692,595 |