Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | USD | 18.93 | 19.41 | 18.51 | 18.84 | 18.84 | -0.28 (-1.46%) | 2,322,302 |
15 Nov 2018 | USD | 18.62 | 19.34 | 18.36 | 19.12 | 19.12 | +0.44 (+2.36%) | 1,914,799 |
14 Nov 2018 | USD | 19 | 19.1561 | 18.53 | 18.68 | 18.68 | -0.27 (-1.42%) | 3,688,004 |
13 Nov 2018 | USD | 19.12 | 19.54 | 18.85 | 18.95 | 18.95 | -0.06 (-0.32%) | 3,519,957 |
12 Nov 2018 | USD | 19.23 | 19.79 | 18.77 | 19.01 | 19.01 | -0.4 (-2.06%) | 4,784,211 |
9 Nov 2018 | USD | 18.8 | 19.52 | 18.01 | 19.41 | 19.41 | +3.12 (+19.15%) | 19,618,832 |
8 Nov 2018 | USD | 16.52 | 16.6 | 15.81 | 16.29 | 16.29 | -0.23 (-1.39%) | 4,984,064 |
7 Nov 2018 | USD | 15.93 | 16.63 | 15.8 | 16.52 | 16.52 | +0.79 (+5.02%) | 3,646,063 |
6 Nov 2018 | USD | 14.94 | 15.88 | 14.55 | 15.73 | 15.73 | +0.23 (+1.48%) | 3,617,001 |
5 Nov 2018 | USD | 14.83 | 15.58 | 14.7 | 15.5 | 15.5 | +0.75 (+5.08%) | 3,609,547 |
2 Nov 2018 | USD | 14.58 | 15.07 | 14.39 | 14.75 | 14.75 | +0.23 (+1.58%) | 2,268,392 |
1 Nov 2018 | USD | 13.74 | 14.56 | 13.74 | 14.52 | 14.52 | +0.77 (+5.60%) | 2,548,221 |
31 Oct 2018 | USD | 14.15 | 14.4291 | 13.5401 | 13.75 | 13.75 | -0.22 (-1.57%) | 2,260,140 |
30 Oct 2018 | USD | 13.52 | 14.13 | 13.41 | 13.97 | 13.97 | +0.42 (+3.10%) | 1,835,890 |
29 Oct 2018 | USD | 13.77 | 14.25 | 13.285 | 13.55 | 13.55 | +0.07 (+0.52%) | 2,412,854 |
26 Oct 2018 | USD | 13.93 | 14.1 | 13.28 | 13.48 | 13.48 | -0.69 (-4.87%) | 3,671,318 |
25 Oct 2018 | USD | 13.44 | 14.28 | 13.34 | 14.17 | 14.17 | +1.11 (+8.50%) | 3,239,907 |
24 Oct 2018 | USD | 15.3 | 15.5024 | 13.01 | 13.06 | 13.06 | -2.13 (-14.02%) | 5,403,217 |
23 Oct 2018 | USD | 14.98 | 15.31 | 14.5 | 15.19 | 15.19 | +0.02 (+0.13%) | 1,971,617 |
22 Oct 2018 | USD | 15.25 | 15.78 | 14.95 | 15.17 | 15.17 | -0.12 (-0.78%) | 1,986,005 |
19 Oct 2018 | USD | 15.12 | 15.435 | 14.84 | 15.29 | 15.29 | +0.22 (+1.46%) | 2,188,622 |
18 Oct 2018 | USD | 16.27 | 16.31 | 15.02 | 15.07 | 15.07 | -1.39 (-8.44%) | 3,839,498 |
17 Oct 2018 | USD | 16.4 | 16.625 | 16.07 | 16.46 | 16.46 | -0.03 (-0.18%) | 1,840,740 |
16 Oct 2018 | USD | 15.92 | 16.5685 | 15.8 | 16.49 | 16.49 | +0.48 (+3.00%) | 3,101,515 |
15 Oct 2018 | USD | 15.52 | 16.24 | 15.52 | 16.01 | 16.01 | +0.33 (+2.10%) | 1,591,848 |
12 Oct 2018 | USD | 15.48 | 15.735 | 15.22 | 15.68 | 15.68 | +0.48 (+3.16%) | 2,102,449 |
11 Oct 2018 | USD | 14.92 | 15.74 | 14.85 | 15.2 | 15.2 | +0.1 (+0.66%) | 2,457,462 |
10 Oct 2018 | USD | 15.93 | 16.15 | 15.1 | 15.1 | 15.1 | -0.87 (-5.45%) | 3,167,403 |
9 Oct 2018 | USD | 16.42 | 16.63 | 15.89 | 15.97 | 15.97 | -0.5 (-3.04%) | 2,762,282 |
8 Oct 2018 | USD | 15.88 | 16.5 | 15.67 | 16.47 | 16.47 | +0.53 (+3.32%) | 1,567,066 |