Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | USD | 14.27 | 14.57 | 14.17 | 14.49 | 14.49 | +0.16 (+1.12%) | 56,063 |
27 Jul 2018 | USD | 14.51 | 14.5693 | 14.19 | 14.33 | 14.33 | -0.17 (-1.17%) | 65,167 |
26 Jul 2018 | USD | 14.36 | 14.5 | 14.255 | 14.5 | 14.5 | +0.1 (+0.69%) | 35,474 |
25 Jul 2018 | USD | 14.53 | 14.53 | 14.14 | 14.4 | 14.4 | -0.16 (-1.10%) | 61,798 |
24 Jul 2018 | USD | 14.4 | 14.58 | 14.24 | 14.56 | 14.56 | +0.24 (+1.68%) | 115,676 |
23 Jul 2018 | USD | 14.83 | 14.85 | 14.3 | 14.32 | 14.32 | -0.49 (-3.31%) | 119,189 |
20 Jul 2018 | USD | 15.1 | 15.1 | 14.8 | 14.81 | 14.81 | -0.26 (-1.73%) | 28,423 |
19 Jul 2018 | USD | 14.78 | 15.17 | 14.735 | 15.07 | 15.07 | +0.28 (+1.89%) | 56,739 |
18 Jul 2018 | USD | 14.78 | 14.97 | 14.65 | 14.79 | 14.79 | +0.01 (+0.07%) | 69,281 |
17 Jul 2018 | USD | 14.61 | 14.785 | 14.44 | 14.78 | 14.78 | +0.09 (+0.61%) | 81,058 |
16 Jul 2018 | USD | 15.08 | 15.08 | 14.64 | 14.69 | 14.69 | -0.39 (-2.59%) | 69,095 |
13 Jul 2018 | USD | 15 | 15.21 | 15 | 15.08 | 15.08 | +0.04 (+0.27%) | 31,446 |
12 Jul 2018 | USD | 15.5 | 15.5 | 15 | 15.04 | 15.04 | -0.36 (-2.34%) | 84,724 |
11 Jul 2018 | USD | 15.57 | 15.66 | 15.39 | 15.4 | 15.4 | -0.22 (-1.41%) | 44,666 |
10 Jul 2018 | USD | 15.91 | 15.925 | 15.6 | 15.62 | 15.62 | -0.26 (-1.64%) | 37,689 |
9 Jul 2018 | USD | 15.93 | 16 | 15.71 | 15.88 | 15.88 | +0.03 (+0.19%) | 77,817 |
6 Jul 2018 | USD | 15.72 | 15.95 | 15.67 | 15.85 | 15.85 | +0.14 (+0.89%) | 77,273 |
5 Jul 2018 | USD | 15.71 | 15.73 | 15.47 | 15.71 | 15.71 | +0.13 (+0.83%) | 42,457 |
4 Jul 2018 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 15.6 | 15.73 | 15.535 | 15.58 | 15.58 | -0.04 (-0.26%) | 23,902 |
2 Jul 2018 | USD | 15.34 | 15.64 | 15.23 | 15.62 | 15.62 | +0.24 (+1.56%) | 55,471 |
29 Jun 2018 | USD | 14.98 | 15.46 | 14.964 | 15.38 | 15.38 | +0.34 (+2.26%) | 130,481 |
28 Jun 2018 | USD | 16.3 | 16.315 | 14.84 | 15.04 | 15.04 | -0.93 (-5.82%) | 340,322 |
27 Jun 2018 | USD | 16.31 | 16.32 | 15.83 | 15.97 | 15.97 | -0.32 (-1.96%) | 110,721 |
26 Jun 2018 | USD | 15.88 | 16.29 | 15.76 | 16.29 | 16.29 | +0.4 (+2.52%) | 58,158 |
25 Jun 2018 | USD | 15.73 | 15.96 | 15.55 | 15.89 | 15.89 | +0.1 (+0.63%) | 174,601 |
22 Jun 2018 | USD | 15.88 | 15.88 | 15.45 | 15.79 | 15.79 | -0.01 (-0.06%) | 227,641 |
21 Jun 2018 | USD | 15.89 | 16 | 15.71 | 15.8 | 15.8 | -0.06 (-0.38%) | 104,712 |
20 Jun 2018 | USD | 15.69 | 16.09 | 15.495 | 15.86 | 15.86 | +0.17 (+1.08%) | 134,159 |
19 Jun 2018 | USD | 15.76 | 15.86 | 15.48 | 15.69 | 15.69 | -0.16 (-1.01%) | 109,586 |