Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 16.5 | 17.3 | 16.4 | 17.15 | 17.15 | +0.45 (+2.69%) | 410,844 |
1 Mar 2018 | USD | 16.6 | 16.85 | 16.25 | 16.7 | 16.7 | +0.2 (+1.21%) | 596,874 |
28 Feb 2018 | USD | 17.4 | 17.65 | 16.4 | 16.5 | 16.5 | -0.75 (-4.35%) | 840,671 |
27 Feb 2018 | USD | 17.65 | 17.65 | 17.2 | 17.25 | 17.25 | -0.45 (-2.54%) | 414,257 |
26 Feb 2018 | USD | 17.75 | 17.8101 | 17.45 | 17.7 | 17.7 | -0.05 (-0.28%) | 557,136 |
23 Feb 2018 | USD | 17.65 | 17.85 | 17.5 | 17.75 | 17.75 | +0.2 (+1.14%) | 212,690 |
22 Feb 2018 | USD | 17.45 | 18.35 | 17.425 | 17.55 | 17.55 | +0.3 (+1.74%) | 401,658 |
21 Feb 2018 | USD | 17.05 | 18.05 | 17.05 | 17.25 | 17.25 | +0.25 (+1.47%) | 791,639 |
20 Feb 2018 | USD | 17.8 | 17.95 | 17 | 17 | 17 | -0.95 (-5.29%) | 836,128 |
19 Feb 2018 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 19 | 19.5 | 17.7 | 17.95 | 17.95 | -1.95 (-9.80%) | 970,840 |
15 Feb 2018 | USD | 19.6 | 20 | 19.4 | 19.9 | 19.9 | +0.35 (+1.79%) | 506,107 |
14 Feb 2018 | USD | 18.5 | 19.65 | 18.45 | 19.55 | 19.55 | +0.95 (+5.11%) | 409,989 |
13 Feb 2018 | USD | 18.6 | 18.85 | 18.5 | 18.6 | 18.6 | -0.05 (-0.27%) | 204,136 |
12 Feb 2018 | USD | 18.25 | 19.05 | 18.25 | 18.65 | 18.65 | +0.25 (+1.36%) | 515,913 |
9 Feb 2018 | USD | 18.85 | 18.85 | 17.9 | 18.4 | 18.4 | -0.25 (-1.34%) | 560,329 |
8 Feb 2018 | USD | 19.25 | 19.35 | 18.575 | 18.65 | 18.65 | -0.7 (-3.62%) | 462,656 |
7 Feb 2018 | USD | 19.15 | 20.15 | 19.15 | 19.35 | 19.35 | +0.15 (+0.78%) | 823,743 |
6 Feb 2018 | USD | 18.4 | 19.4 | 18.15 | 19.2 | 19.2 | +0.5 (+2.67%) | 608,219 |
5 Feb 2018 | USD | 18.95 | 19.45 | 18.45 | 18.7 | 18.7 | -0.35 (-1.84%) | 567,371 |
2 Feb 2018 | USD | 20.2 | 20.2 | 18.95 | 19.05 | 19.05 | -1.3 (-6.39%) | 723,628 |
1 Feb 2018 | USD | 20.3 | 20.6 | 20.15 | 20.35 | 20.35 | +0.15 (+0.74%) | 330,185 |
31 Jan 2018 | USD | 20.45 | 20.7 | 20.15 | 20.2 | 20.2 | -0.25 (-1.22%) | 203,785 |
30 Jan 2018 | USD | 20.45 | 20.55 | 20.2 | 20.45 | 20.45 | -0.1 (-0.49%) | 283,645 |
29 Jan 2018 | USD | 20.4 | 21 | 20.2 | 20.55 | 20.55 | +0.1 (+0.49%) | 457,615 |
26 Jan 2018 | USD | 20.7 | 20.75 | 20.25 | 20.45 | 20.45 | +0.15 (+0.74%) | 515,557 |
25 Jan 2018 | USD | 20.75 | 20.9 | 20.3 | 20.3 | 20.3 | -0.4 (-1.93%) | 311,805 |
24 Jan 2018 | USD | 21.2 | 21.25 | 20.5 | 20.7 | 20.7 | -0.3 (-1.43%) | 389,645 |
23 Jan 2018 | USD | 21.1 | 21.5 | 20.85 | 21 | 21 | +0.05 (+0.24%) | 300,859 |
22 Jan 2018 | USD | 20.5 | 21.2 | 20.45 | 20.95 | 20.95 | +0.6 (+2.95%) | 429,333 |