Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 18.75 | 18.75 | 18.3 | 18.6 | 18.6 | -0.15 (-0.80%) | 24,877 |
21 May 2018 | USD | 18.25 | 19.25 | 18.25 | 18.75 | 18.75 | +0.55 (+3.02%) | 49,797 |
18 May 2018 | USD | 18.1 | 18.45 | 17.9 | 18.2 | 18.2 | +0.25 (+1.39%) | 439,159 |
17 May 2018 | USD | 17.9 | 18.05 | 17.6 | 17.95 | 17.95 | 0.0 (0.0%) | 453,395 |
16 May 2018 | USD | 17.55 | 18.15 | 17.45 | 17.95 | 17.95 | +0.3 (+1.70%) | 48,546 |
15 May 2018 | USD | 17.55 | 17.65 | 17.3 | 17.65 | 17.65 | +0.1 (+0.57%) | 20,222 |
14 May 2018 | USD | 17.85 | 17.85 | 17 | 17.55 | 17.55 | -0.3 (-1.68%) | 15,175 |
11 May 2018 | USD | 17.95 | 17.95 | 17.75 | 17.85 | 17.85 | -0.05 (-0.28%) | 9,524 |
10 May 2018 | USD | 18 | 18.05 | 17.85 | 17.9 | 17.9 | -0.1 (-0.56%) | 11,311 |
9 May 2018 | USD | 17.95 | 18.3 | 17.8 | 18 | 18 | 0.0 (0.0%) | 84,095 |
8 May 2018 | USD | 17.65 | 18 | 17.6 | 18 | 18 | +0.25 (+1.41%) | 19,720 |
7 May 2018 | USD | 17.9 | 18.1 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 22,483 |
4 May 2018 | USD | 17.4 | 17.9 | 16.75 | 17.8 | 17.8 | +0.25 (+1.42%) | 18,052 |
3 May 2018 | USD | 18 | 18 | 17.45 | 17.55 | 17.55 | -0.55 (-3.04%) | 13,551 |
2 May 2018 | USD | 18.05 | 18.5 | 17.35 | 18.1 | 18.1 | +0.05 (+0.28%) | 36,979 |
1 May 2018 | USD | 19 | 19.25 | 17.8 | 18.05 | 18.05 | -0.95 (-5%) | 37,071 |
30 Apr 2018 | USD | 19.25 | 19.25 | 18.95 | 19 | 19 | -0.25 (-1.30%) | 11,270 |
27 Apr 2018 | USD | 19.25 | 19.25 | 19.1 | 19.25 | 19.25 | 0.0 (0.0%) | 7,168 |
26 Apr 2018 | USD | 19.15 | 19.25 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 25,152 |
25 Apr 2018 | USD | 19.25 | 19.25 | 18.65 | 19.1 | 19.1 | -0.1 (-0.52%) | 11,432 |
24 Apr 2018 | USD | 19.25 | 19.25 | 18.85 | 19.2 | 19.2 | -0.05 (-0.26%) | 248,504 |
23 Apr 2018 | USD | 19 | 19.25 | 19 | 19.25 | 19.25 | +0.1 (+0.52%) | 9,099 |
20 Apr 2018 | USD | 19.25 | 19.25 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 8,409 |
19 Apr 2018 | USD | 19.2 | 19.25 | 18.9 | 19.25 | 19.25 | +0.05 (+0.26%) | 5,883 |
18 Apr 2018 | USD | 19.2 | 19.25 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 14,603 |
17 Apr 2018 | USD | 19.25 | 19.25 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 8,797 |
16 Apr 2018 | USD | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | +0.4 (+2.12%) | 9,571 |
13 Apr 2018 | USD | 19.2 | 19.2 | 18.6 | 18.85 | 18.85 | -0.25 (-1.31%) | 44,001 |
12 Apr 2018 | USD | 18.95 | 19.35 | 18.95 | 19.1 | 19.1 | +0.3 (+1.60%) | 7,697 |
11 Apr 2018 | USD | 18.85 | 19.25 | 18.65 | 18.8 | 18.8 | -0.1 (-0.53%) | 7,667 |