| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | USD | 17.75 | 19.4 | 17.49 | 17.76 | 17.76 | -0.88 (-4.72%) | 6,899,786 |
| 15 Feb 2018 | USD | 17.36 | 19.41 | 16.44 | 18.64 | 18.64 | +2.2 (+13.38%) | 9,015,808 |
| 14 Feb 2018 | USD | 15.205 | 16.5875 | 15.2 | 16.44 | 16.44 | +2.05 (+14.25%) | 6,482,816 |
| 13 Feb 2018 | USD | 14.695 | 14.7 | 14.05 | 14.39 | 14.39 | -0.48 (-3.23%) | 2,317,114 |
| 12 Feb 2018 | USD | 14.665 | 15.05 | 14.37 | 14.87 | 14.87 | +0.53 (+3.70%) | 4,172,032 |
| 9 Feb 2018 | USD | 14.6 | 14.67 | 13.54 | 14.34 | 14.34 | +0.395 (+2.83%) | 3,938,123 |
| 8 Feb 2018 | USD | 14.66 | 14.95 | 13.76 | 13.945 | 13.945 | +0.255 (+1.86%) | 5,211,696 |
| 7 Feb 2018 | USD | 13.1 | 14.4 | 13.05 | 13.69 | 13.69 | +1.38 (+11.21%) | 9,820,615 |
| 6 Feb 2018 | USD | 10.15 | 12.75 | 10 | 12.31 | 12.31 | +2.26 (+22.49%) | 9,410,048 |
| 5 Feb 2018 | USD | 10.96 | 11.12 | 9.6 | 10.05 | 10.05 | -1.95 (-16.25%) | 12,165,786 |
| 2 Feb 2018 | USD | 11.89 | 13.1 | 11.64 | 12 | 12 | -1.11 (-8.47%) | 10,203,583 |
| 1 Feb 2018 | USD | 14.25 | 14.25 | 12.05 | 13.11 | 13.11 | -2.48 (-15.91%) | 12,841,735 |
| 31 Jan 2018 | USD | 17.4 | 17.4 | 14.75 | 15.59 | 15.59 | -1.92 (-10.97%) | 8,460,770 |
| 30 Jan 2018 | USD | 18.5 | 18.69 | 17.31 | 17.51 | 17.51 | -1.63 (-8.52%) | 5,061,831 |
| 29 Jan 2018 | USD | 18.785 | 19.6 | 18.77 | 19.14 | 19.14 | +1.063 (+5.88%) | 4,823,899 |
| 29 Jan 2018 |
|
|||||||
| 26 Jan 2018 | USD | 1,631 | 1,675 | 1,600 | 1,645.0001 | 18.0769 | -40 (-2.37%) | 2,927,108 |
| 25 Jan 2018 | USD | 1,673.25 | 1,696 | 1,651.28 | 1,685 | 18.5165 | +14.95 (+0.90%) | 2,359,268 |
| 24 Jan 2018 | USD | 1,699 | 1,733 | 1,650 | 1,670.05 | 18.3522 | +17.4 (+1.05%) | 3,165,256 |
| 23 Jan 2018 | USD | 1,655.5 | 1,717 | 1,610 | 1,652.65 | 18.161 | -33.35 (-1.98%) | 5,421,876 |
| 22 Jan 2018 | USD | 1,692.05 | 1,735.25 | 1,610 | 1,686 | 18.5275 | -82.03 (-4.64%) | 4,527,982 |
| 19 Jan 2018 | USD | 1,898 | 1,905 | 1,721.37 | 1,768.0299 | 19.4289 | -88.97 (-4.79%) | 6,748,384 |
| 18 Jan 2018 | USD | 1,817 | 1,869 | 1,775 | 1,857 | 20.4066 | +221 (+13.51%) | 8,598,416 |
| 17 Jan 2018 | USD | 1,535 | 1,657.5 | 1,419 | 1,636 | 17.978 | -100 (-5.76%) | 15,649,285 |
| 16 Jan 2018 | USD | 1,650 | 1,840.99 | 1,650 | 1,736 | 19.0769 | -234 (-11.88%) | 10,056,329 |
| 15 Jan 2018 | USD | 1,970 | 1,970 | 1,970 | 1,970 | 21.6484 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 1,801 | 1,988 | 1,801 | 1,970 | 21.6484 | +261.995 (+15.34%) | 8,527,891 |
| 11 Jan 2018 | USD | 1,876.96 | 1,924 | 1,686 | 1,708.005 | 18.7693 | -252.995 (-12.90%) | 12,246,792 |
| 10 Jan 2018 | USD | 2,120 | 2,125.35 | 1,955 | 1,961 | 21.5495 | -199 (-9.21%) | 9,749,294 |
| 9 Jan 2018 | USD | 2,060 | 2,240 | 2,060 | 2,160 | 23.7363 | -44.73 (-2.03%) | 4,765,492 |
| 8 Jan 2018 | USD | 2,169.55 | 2,293.1 | 2,030 | 2,204.73 | 24.2278 | -133.15 (-5.70%) | 7,958,776 |
