Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 12.87 | 13.5 | 12.83 | 13.31 | 13.31 | +0.37 (+2.86%) | 1,207,622 |
9 Jan 2018 | USD | 12.82 | 13.075 | 12.61 | 12.94 | 12.94 | +0.1 (+0.78%) | 1,666,165 |
8 Jan 2018 | USD | 13.21 | 13.24 | 12.54 | 12.84 | 12.84 | -0.22 (-1.68%) | 1,613,920 |
5 Jan 2018 | USD | 13.13 | 13.31 | 12.77 | 13.06 | 13.06 | -0.18 (-1.36%) | 1,556,139 |
4 Jan 2018 | USD | 13.81 | 13.92 | 13.12 | 13.24 | 13.24 | -0.54 (-3.92%) | 2,583,213 |
3 Jan 2018 | USD | 14.94 | 14.94 | 13.72 | 13.78 | 13.78 | -1.12 (-7.52%) | 1,700,160 |
2 Jan 2018 | USD | 14.75 | 15.06 | 14.71 | 14.9 | 14.9 | +0.37 (+2.55%) | 1,814,429 |
1 Jan 2018 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 14.45 | 14.87 | 14.45 | 14.53 | 14.53 | +0.11 (+0.76%) | 2,181,060 |
28 Dec 2017 | USD | 13.87 | 14.44 | 13.77 | 14.42 | 14.42 | +0.54 (+3.89%) | 2,356,848 |
27 Dec 2017 | USD | 14.05 | 14.06 | 13.63 | 13.88 | 13.88 | -0.21 (-1.49%) | 2,142,923 |
26 Dec 2017 | USD | 13.44 | 14.61 | 13.211 | 14.09 | 14.09 | +0.55 (+4.06%) | 3,752,950 |
25 Dec 2017 | USD | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 13.3 | 13.63 | 13.12 | 13.54 | 13.54 | +0.34 (+2.58%) | 2,954,314 |
21 Dec 2017 | USD | 13.2 | 13.41 | 12.52 | 13.2 | 13.2 | +1.51 (+12.92%) | 7,007,877 |
20 Dec 2017 | USD | 11.86 | 11.92 | 11.55 | 11.69 | 11.69 | -0.1 (-0.85%) | 1,408,489 |
19 Dec 2017 | USD | 12.06 | 12.27 | 11.765 | 11.79 | 11.79 | -0.27 (-2.24%) | 1,357,970 |
18 Dec 2017 | USD | 12.29 | 12.44 | 11.92 | 12.06 | 12.06 | -0.07 (-0.58%) | 1,677,653 |
15 Dec 2017 | USD | 11.8 | 12.29 | 11.67 | 12.13 | 12.13 | +0.41 (+3.50%) | 3,437,953 |
14 Dec 2017 | USD | 12.09 | 12.176 | 11.5 | 11.72 | 11.72 | +0.01 (+0.09%) | 2,177,108 |
13 Dec 2017 | USD | 11.21 | 11.82 | 11.11 | 11.71 | 11.71 | +0.6 (+5.40%) | 1,954,260 |
12 Dec 2017 | USD | 11.12 | 11.38 | 10.91 | 11.11 | 11.11 | +0.02 (+0.18%) | 1,338,895 |
11 Dec 2017 | USD | 11.18 | 11.43 | 11.02 | 11.09 | 11.09 | -0.03 (-0.27%) | 811,680 |
8 Dec 2017 | USD | 10.93 | 11.21 | 10.78 | 11.12 | 11.12 | +0.26 (+2.39%) | 1,045,103 |
7 Dec 2017 | USD | 10.91 | 11.07 | 10.67 | 10.86 | 10.86 | +0.05 (+0.46%) | 1,081,379 |
6 Dec 2017 | USD | 10.96 | 11.16 | 10.77 | 10.81 | 10.81 | -0.1 (-0.92%) | 685,705 |
5 Dec 2017 | USD | 11.07 | 11.15 | 10.74 | 10.91 | 10.91 | -0.15 (-1.36%) | 852,692 |
4 Dec 2017 | USD | 10.86 | 11.55 | 10.69 | 11.06 | 11.06 | +0.36 (+3.36%) | 1,361,241 |
1 Dec 2017 | USD | 10.76 | 11.01 | 10.4 | 10.7 | 10.7 | -0.09 (-0.83%) | 1,179,671 |
30 Nov 2017 | USD | 10.96 | 11.33 | 10.55 | 10.79 | 10.79 | -0.14 (-1.28%) | 1,441,331 |