Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 15.03 | 15.26 | 13.94 | 13.96 | 13.96 | -0.94 (-6.31%) | 1,673,807 |
30 Oct 2018 | USD | 14.62 | 15 | 14.51 | 14.9 | 14.9 | +0.24 (+1.64%) | 1,191,621 |
29 Oct 2018 | USD | 15.03 | 15.25 | 14.5 | 14.66 | 14.66 | -0.24 (-1.61%) | 902,235 |
26 Oct 2018 | USD | 15.01 | 15.16 | 14.78 | 14.9 | 14.9 | -0.21 (-1.39%) | 964,964 |
25 Oct 2018 | USD | 15.14 | 15.32 | 14.91 | 15.11 | 15.11 | 0.0 (0.0%) | 1,053,264 |
24 Oct 2018 | USD | 15.36 | 15.5 | 15.1 | 15.11 | 15.11 | -0.3 (-1.95%) | 999,374 |
23 Oct 2018 | USD | 15.56 | 15.75 | 15.36 | 15.41 | 15.41 | -0.33 (-2.10%) | 970,673 |
22 Oct 2018 | USD | 15.71 | 15.81 | 15.64 | 15.74 | 15.74 | +0.06 (+0.38%) | 1,195,908 |
19 Oct 2018 | USD | 15.38 | 15.8701 | 15.38 | 15.68 | 15.68 | +0.26 (+1.69%) | 681,889 |
18 Oct 2018 | USD | 15.31 | 15.51 | 15.27 | 15.42 | 15.42 | +0.03 (+0.19%) | 803,085 |
17 Oct 2018 | USD | 15.44 | 15.56 | 15.25 | 15.39 | 15.39 | -0.01 (-0.06%) | 487,982 |
16 Oct 2018 | USD | 15.02 | 15.425 | 14.8201 | 15.4 | 15.4 | +0.44 (+2.94%) | 716,835 |
15 Oct 2018 | USD | 14.64 | 15.03 | 14.62 | 14.96 | 14.96 | +0.34 (+2.33%) | 828,025 |
12 Oct 2018 | USD | 14.92 | 14.97 | 14.46 | 14.62 | 14.62 | -0.08 (-0.54%) | 770,331 |
11 Oct 2018 | USD | 14.76 | 14.78 | 14.49 | 14.7 | 14.7 | -0.12 (-0.81%) | 917,386 |
10 Oct 2018 | USD | 15.34 | 15.48 | 14.74 | 14.82 | 14.82 | -0.52 (-3.39%) | 1,112,262 |
9 Oct 2018 | USD | 15.4 | 15.53 | 15.14 | 15.34 | 15.34 | -0.02 (-0.13%) | 512,456 |
8 Oct 2018 | USD | 15.44 | 15.48 | 15.11 | 15.36 | 15.36 | -0.13 (-0.84%) | 452,381 |
5 Oct 2018 | USD | 15.54 | 15.82 | 15.224 | 15.49 | 15.49 | -0.03 (-0.19%) | 1,226,790 |
4 Oct 2018 | USD | 15.82 | 15.82 | 15.38 | 15.52 | 15.52 | -0.18 (-1.15%) | 535,123 |
3 Oct 2018 | USD | 15.62 | 15.97 | 15.55 | 15.7 | 15.7 | +0.16 (+1.03%) | 1,738,743 |
2 Oct 2018 | USD | 15.68 | 15.77 | 15.44 | 15.54 | 15.54 | -0.08 (-0.51%) | 903,681 |
1 Oct 2018 | USD | 15.27 | 15.72 | 15.01 | 15.62 | 15.62 | +0.38 (+2.49%) | 993,122 |
28 Sep 2018 | USD | 15.26 | 15.41 | 15.06 | 15.24 | 15.24 | -0.08 (-0.52%) | 669,470 |
27 Sep 2018 | USD | 15.25 | 15.5 | 15.2 | 15.32 | 15.32 | +0.1 (+0.66%) | 526,003 |
26 Sep 2018 | USD | 15.1 | 15.36 | 15.02 | 15.22 | 15.22 | +0.17 (+1.13%) | 563,009 |
25 Sep 2018 | USD | 15.03 | 15.16 | 14.91 | 15.05 | 15.05 | +0.04 (+0.27%) | 396,546 |
24 Sep 2018 | USD | 15 | 15.2 | 14.76 | 15.01 | 15.01 | +0.06 (+0.40%) | 742,056 |
21 Sep 2018 | USD | 15.7 | 15.7524 | 14.935 | 14.95 | 14.95 | -0.75 (-4.78%) | 1,701,346 |
20 Sep 2018 | USD | 15.24 | 15.75 | 15.2 | 15.7 | 15.7 | +0.53 (+3.49%) | 742,030 |