Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | USD | 14.02 | 14.41 | 13.9575 | 14.28 | 14.28 | +0.36 (+2.59%) | 108,524 |
9 Feb 2018 | USD | 14.33 | 14.3399 | 13.49 | 13.92 | 13.92 | -0.23 (-1.63%) | 175,853 |
8 Feb 2018 | USD | 14.81 | 14.93 | 14.15 | 14.15 | 14.15 | -0.11 (-0.77%) | 149,116 |
7 Feb 2018 | USD | 14.18 | 14.325 | 14.05 | 14.26 | 14.26 | +0.06 (+0.42%) | 62,446 |
6 Feb 2018 | USD | 13.74 | 14.5 | 13.62 | 14.2 | 14.2 | -0.02 (-0.14%) | 81,680 |
5 Feb 2018 | USD | 14.37 | 14.62 | 14.03 | 14.22 | 14.22 | -0.28 (-1.93%) | 91,044 |
2 Feb 2018 | USD | 14.74 | 14.94 | 14.38 | 14.5 | 14.5 | -0.34 (-2.29%) | 101,137 |
1 Feb 2018 | USD | 14.71 | 15.18 | 14.61 | 14.84 | 14.84 | +0.01 (+0.07%) | 92,854 |
31 Jan 2018 | USD | 15.71 | 15.965 | 14.11 | 14.83 | 14.83 | -0.76 (-4.87%) | 242,100 |
30 Jan 2018 | USD | 15.2 | 15.86 | 15.13 | 15.59 | 15.59 | +0.23 (+1.50%) | 91,689 |
29 Jan 2018 | USD | 15.7 | 15.7 | 15.33 | 15.36 | 15.36 | -0.46 (-2.91%) | 30,154 |
26 Jan 2018 | USD | 15.67 | 15.92 | 15.45 | 15.82 | 15.82 | +0.19 (+1.22%) | 52,947 |
25 Jan 2018 | USD | 15.66 | 15.78 | 15.4 | 15.63 | 15.63 | +0.03 (+0.19%) | 32,970 |
24 Jan 2018 | USD | 15.51 | 15.7 | 15.2 | 15.6 | 15.6 | +0.23 (+1.50%) | 131,796 |
23 Jan 2018 | USD | 15.45 | 15.48 | 15.14 | 15.37 | 15.37 | -0.13 (-0.84%) | 40,550 |
22 Jan 2018 | USD | 15.41 | 15.52 | 15.32 | 15.5 | 15.5 | -0.13 (-0.83%) | 29,040 |
19 Jan 2018 | USD | 15.51 | 15.75 | 15.45 | 15.63 | 15.63 | +0.05 (+0.32%) | 47,568 |
18 Jan 2018 | USD | 15.67 | 15.86 | 15.55 | 15.58 | 15.58 | -0.06 (-0.38%) | 80,805 |
17 Jan 2018 | USD | 15.68 | 15.86 | 15.44 | 15.64 | 15.64 | +0.02 (+0.13%) | 114,122 |
16 Jan 2018 | USD | 16.17 | 16.17 | 15.55 | 15.62 | 15.62 | -0.33 (-2.07%) | 47,058 |
15 Jan 2018 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 16.01 | 16.243 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 43,911 |
11 Jan 2018 | USD | 15.51 | 16.28 | 15.51 | 16 | 16 | +0.49 (+3.16%) | 125,298 |
10 Jan 2018 | USD | 15.72 | 15.73 | 15.39 | 15.51 | 15.51 | -0.3 (-1.90%) | 83,933 |
9 Jan 2018 | USD | 16.22 | 16.31 | 15.81 | 15.81 | 15.81 | -0.38 (-2.35%) | 73,506 |
8 Jan 2018 | USD | 16.09 | 16.4 | 15.96 | 16.19 | 16.19 | +0.12 (+0.75%) | 137,001 |
5 Jan 2018 | USD | 15.77 | 16.19 | 15.68 | 16.07 | 16.07 | +0.43 (+2.75%) | 283,181 |
4 Jan 2018 | USD | 15.09 | 15.79 | 14.96 | 15.64 | 15.64 | +0.6 (+3.99%) | 220,580 |
3 Jan 2018 | USD | 14.93 | 15.13 | 14.82 | 15.04 | 15.04 | +0.1 (+0.67%) | 56,078 |
2 Jan 2018 | USD | 14.93 | 15 | 14.84 | 14.94 | 14.94 | +0.15 (+1.01%) | 43,660 |