Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 15.32 | 15.55 | 15.1 | 15.27 | 15.27 | -0.23 (-1.48%) | 10,100 |
8 Aug 2018 | USD | 15.68 | 15.68 | 15.29 | 15.5 | 15.5 | -0.23 (-1.46%) | 4,900 |
7 Aug 2018 | USD | 16 | 16 | 15.34 | 15.73 | 15.73 | +0.03 (+0.19%) | 4,700 |
6 Aug 2018 | USD | 16 | 16 | 15.35 | 15.7 | 15.7 | -0.58 (-3.56%) | 13,600 |
3 Aug 2018 | USD | 15.36 | 16.28 | 15.36 | 16.28 | 16.28 | +0.8 (+5.17%) | 5,100 |
2 Aug 2018 | USD | 16.06 | 16.06 | 15.48 | 15.48 | 15.48 | -0.2 (-1.28%) | 2,500 |
1 Aug 2018 | USD | 15.36 | 15.68 | 15.36 | 15.68 | 15.68 | -0.26 (-1.63%) | 1,200 |
31 Jul 2018 | USD | 15.6 | 16.07 | 15.39 | 15.94 | 15.94 | +0.51 (+3.31%) | 4,400 |
30 Jul 2018 | USD | 15.42 | 15.77 | 14.87 | 15.43 | 15.43 | +0.31 (+2.05%) | 7,000 |
27 Jul 2018 | USD | 15.58 | 15.89 | 15.12 | 15.12 | 15.12 | -0.44 (-2.83%) | 3,700 |
26 Jul 2018 | USD | 15.81 | 15.81 | 15.56 | 15.56 | 15.56 | -0.28 (-1.77%) | 1,000 |
25 Jul 2018 | USD | 15.6 | 15.91 | 15.24 | 15.84 | 15.84 | +0.49 (+3.19%) | 4,700 |
24 Jul 2018 | USD | 15.26 | 15.88 | 15.14 | 15.35 | 15.35 | +0.06 (+0.39%) | 16,000 |
23 Jul 2018 | USD | 15.05 | 15.42 | 14.87 | 15.29 | 15.29 | +0.12 (+0.79%) | 6,100 |
20 Jul 2018 | USD | 14.95 | 15.31 | 14.69 | 15.17 | 15.17 | +0.21 (+1.40%) | 3,700 |
19 Jul 2018 | USD | 14.96 | 15.25 | 14.96 | 14.96 | 14.96 | -0.37 (-2.41%) | 3,800 |
18 Jul 2018 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.01 (-0.07%) | 700 |
17 Jul 2018 | USD | 15.38 | 15.39 | 15.18 | 15.34 | 15.34 | -0.01 (-0.07%) | 5,300 |
16 Jul 2018 | USD | 15.33 | 15.36 | 14.93 | 15.35 | 15.35 | +0.02 (+0.13%) | 3,300 |
13 Jul 2018 | USD | 15.24 | 15.33 | 14.5 | 15.33 | 15.33 | +0.06 (+0.39%) | 31,400 |
12 Jul 2018 | USD | 15.04 | 15.28 | 15.04 | 15.27 | 15.27 | +0.16 (+1.06%) | 1,600 |
11 Jul 2018 | USD | 15.05 | 15.28 | 14.85 | 15.11 | 15.11 | -0.05 (-0.33%) | 11,300 |
10 Jul 2018 | USD | 15.03 | 15.16 | 14.78 | 15.16 | 15.16 | +0.27 (+1.81%) | 17,900 |
9 Jul 2018 | USD | 14.95 | 14.95 | 14.64 | 14.89 | 14.89 | +0.19 (+1.29%) | 5,700 |
6 Jul 2018 | USD | 14.5 | 14.88 | 14.5 | 14.7 | 14.7 | -0.14 (-0.94%) | 1,600 |
5 Jul 2018 | USD | 14.6 | 14.84 | 14.54 | 14.84 | 14.84 | +0.1 (+0.68%) | 2,200 |
4 Jul 2018 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 14.44 | 14.95 | 14.44 | 14.74 | 14.74 | +0.44 (+3.08%) | 4,700 |
2 Jul 2018 | USD | 14.58 | 14.82 | 14.3 | 14.3 | 14.3 | -0.55 (-3.70%) | 2,800 |
29 Jun 2018 | USD | 14.44 | 14.85 | 14.44 | 14.85 | 14.85 | +0.13 (+0.88%) | 6,600 |