Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 15.94 | 16.34 | 15.94 | 16.34 | 16.34 | +0.29 (+1.81%) | 800 |
16 May 2018 | USD | 15.86 | 16.26 | 15.86 | 16.05 | 16.05 | +0.37 (+2.36%) | 4,100 |
15 May 2018 | USD | 15.9 | 15.9 | 15.57 | 15.68 | 15.68 | -0.32 (-2%) | 21,500 |
14 May 2018 | USD | 15.8 | 16 | 15.73 | 16 | 16 | +0.22 (+1.39%) | 22,300 |
11 May 2018 | USD | 15.4 | 16.2 | 15.4 | 15.78 | 15.78 | -0.18 (-1.13%) | 33,100 |
10 May 2018 | USD | 15.53 | 15.99 | 15.53 | 15.96 | 15.96 | +0.06 (+0.38%) | 4,100 |
9 May 2018 | USD | 15.38 | 15.9 | 14.96 | 15.9 | 15.9 | +0.54 (+3.52%) | 7,900 |
8 May 2018 | USD | 14.7 | 15.42 | 14.6 | 15.36 | 15.36 | +0.52 (+3.50%) | 19,100 |
7 May 2018 | USD | 15 | 15.26 | 14.8 | 14.84 | 14.84 | -0.17 (-1.13%) | 10,300 |
4 May 2018 | USD | 14.89 | 15.35 | 14.89 | 15.01 | 15.01 | -0.24 (-1.57%) | 4,900 |
3 May 2018 | USD | 14.96 | 15.25 | 14.8 | 15.25 | 15.25 | +0.49 (+3.32%) | 18,100 |
2 May 2018 | USD | 15.07 | 15.22 | 14.61 | 14.76 | 14.76 | -0.42 (-2.77%) | 37,000 |
1 May 2018 | USD | 14.85 | 15.18 | 14.85 | 15.18 | 15.18 | -0.02 (-0.13%) | 1,700 |
30 Apr 2018 | USD | 15 | 15.24 | 14.95 | 15.2 | 15.2 | -0.08 (-0.52%) | 37,800 |
27 Apr 2018 | USD | 15.3 | 15.3 | 15.14 | 15.28 | 15.28 | -0.02 (-0.13%) | 6,200 |
26 Apr 2018 | USD | 15.5 | 15.5 | 15.05 | 15.3 | 15.3 | +0.11 (+0.72%) | 12,300 |
25 Apr 2018 | USD | 15.17 | 15.63 | 15.12 | 15.19 | 15.19 | +0.09 (+0.60%) | 10,600 |
24 Apr 2018 | USD | 15.21 | 15.47 | 15.1 | 15.1 | 15.1 | +0.01 (+0.07%) | 5,000 |
23 Apr 2018 | USD | 15.38 | 15.38 | 14.84 | 15.09 | 15.09 | -0.23 (-1.50%) | 17,300 |
20 Apr 2018 | USD | 15.13 | 15.49 | 14.95 | 15.32 | 15.32 | -0.18 (-1.16%) | 4,400 |
19 Apr 2018 | USD | 15.58 | 15.65 | 15.17 | 15.5 | 15.5 | +0.1 (+0.65%) | 13,800 |
18 Apr 2018 | USD | 14.95 | 15.79 | 14.95 | 15.4 | 15.4 | +0.6 (+4.05%) | 24,300 |
17 Apr 2018 | USD | 15.32 | 15.32 | 14.8 | 14.8 | 14.8 | -0.27 (-1.79%) | 20,300 |
16 Apr 2018 | USD | 15.24 | 15.24 | 15.07 | 15.07 | 15.07 | -0.08 (-0.53%) | 1,000 |
13 Apr 2018 | USD | 15.06 | 15.48 | 15.01 | 15.15 | 15.15 | -0.01 (-0.07%) | 24,000 |
12 Apr 2018 | USD | 15.06 | 15.36 | 15 | 15.16 | 15.16 | +0.39 (+2.64%) | 12,700 |
11 Apr 2018 | USD | 14.64 | 15.2 | 14.64 | 14.77 | 14.77 | -0.23 (-1.53%) | 9,800 |
10 Apr 2018 | USD | 15.21 | 15.25 | 14.99 | 15 | 15 | +0.03 (+0.20%) | 1,100 |
9 Apr 2018 | USD | 14.75 | 15 | 14.58 | 14.97 | 14.97 | +0.16 (+1.08%) | 3,700 |
6 Apr 2018 | USD | 14.57 | 14.82 | 14.57 | 14.81 | 14.81 | +0.05 (+0.34%) | 4,300 |