Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 16.35 | 16.68 | 15.75 | 16.05 | 86,670 | -0.15 (-0.93%) | 7,527 |
21 Nov 2017 | USD | 16.35 | 16.8 | 16.05 | 16.2 | 87,480 | -0.15 (-0.92%) | 11,067 |
20 Nov 2017 | USD | 16.2 | 16.5 | 15.9 | 16.35 | 88,290 | 0.0 (0.0%) | 8,120 |
17 Nov 2017 | USD | 16.05 | 16.35 | 15.75 | 16.35 | 88,290 | +0.375 (+2.35%) | 6,980 |
16 Nov 2017 | USD | 16.5 | 16.5 | 15.6 | 15.975 | 86,265 | -0.375 (-2.29%) | 13,073 |
15 Nov 2017 | USD | 15.9 | 16.35 | 15.66 | 16.35 | 88,290 | +0.375 (+2.35%) | 4,040 |
14 Nov 2017 | USD | 16.2 | 16.5 | 15.75 | 15.975 | 86,265 | -0.375 (-2.29%) | 3,280 |
13 Nov 2017 | USD | 17.1 | 17.1 | 15.3 | 16.35 | 88,290 | -0.45 (-2.68%) | 22,067 |
10 Nov 2017 | USD | 16.95 | 17.25 | 16.65 | 16.8 | 90,720 | -0.45 (-2.61%) | 6,973 |
9 Nov 2017 | USD | 17.55 | 17.7 | 16.95 | 17.25 | 93,150 | -0.45 (-2.54%) | 8,647 |
8 Nov 2017 | USD | 17.4 | 18.9 | 16.95 | 17.7 | 95,580 | +0.75 (+4.42%) | 16,267 |
7 Nov 2017 | USD | 19.5 | 19.5 | 16.665 | 16.95 | 91,530 | -1.005 (-5.60%) | 28,960 |
6 Nov 2017 | USD | 17.4 | 18.6 | 17.25 | 17.955 | 96,957 | +0.84 (+4.91%) | 31,880 |
3 Nov 2017 | USD | 16.35 | 17.7 | 16.065 | 17.115 | 92,421 | +0.915 (+5.65%) | 13,700 |
2 Nov 2017 | USD | 16.5 | 16.95 | 15.9 | 16.2 | 87,480 | -0.255 (-1.55%) | 8,660 |
1 Nov 2017 | USD | 16.8 | 16.8 | 16.2 | 16.455 | 88,857 | -0.09 (-0.54%) | 3,387 |
31 Oct 2017 | USD | 16.8 | 17.1 | 16.2 | 16.545 | 89,343 | -0.255 (-1.52%) | 7,213 |
30 Oct 2017 | USD | 16.2 | 16.95 | 15.9 | 16.8 | 90,720 | +0.45 (+2.75%) | 8,747 |
27 Oct 2017 | USD | 15.45 | 17.25 | 15.255 | 16.35 | 88,290 | +0.75 (+4.81%) | 5,253 |
26 Oct 2017 | USD | 15.3 | 15.75 | 15.15 | 15.6 | 84,240 | +0.45 (+2.97%) | 4,493 |
25 Oct 2017 | USD | 15.45 | 15.6 | 14.775 | 15.15 | 81,810 | -0.75 (-4.72%) | 12,700 |
24 Oct 2017 | USD | 15.9 | 16.245 | 15.6 | 15.9 | 85,860 | +0.12 (+0.76%) | 3,567 |
23 Oct 2017 | USD | 16.125 | 16.2 | 15.525 | 15.78 | 85,212 | -0.57 (-3.49%) | 9,000 |
20 Oct 2017 | USD | 16.5 | 16.5 | 16.05 | 16.35 | 88,290 | -0.27 (-1.62%) | 3,907 |
19 Oct 2017 | USD | 16.5 | 16.62 | 15.615 | 16.62 | 89,748 | -0.03 (-0.18%) | 4,267 |
18 Oct 2017 | USD | 16.5 | 16.935 | 16.2 | 16.65 | 89,910 | +0.3 (+1.83%) | 4,140 |
17 Oct 2017 | USD | 15.75 | 16.8 | 15.75 | 16.35 | 88,290 | -0.15 (-0.91%) | 6,267 |
16 Oct 2017 | USD | 17.1 | 17.1 | 16.2 | 16.5 | 89,100 | -0.3 (-1.79%) | 7,367 |
13 Oct 2017 | USD | 17.7 | 17.7 | 16.05 | 16.8 | 90,720 | -0.6 (-3.45%) | 13,200 |
12 Oct 2017 | USD | 18.15 | 18.45 | 17.4 | 17.4 | 93,960 | -0.75 (-4.13%) | 4,780 |