Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 18 | 18.55 | 17.8 | 18.4 | 18.4 | +0.3 (+1.66%) | 274,467 |
20 Jun 2018 | USD | 17.3 | 18.15 | 17 | 18.1 | 18.1 | +0.95 (+5.54%) | 360,335 |
19 Jun 2018 | USD | 17.25 | 17.45 | 16.75 | 17.15 | 17.15 | -0.25 (-1.44%) | 146,623 |
18 Jun 2018 | USD | 17.45 | 17.7 | 16.9388 | 17.4 | 17.4 | -0.25 (-1.42%) | 99,864 |
15 Jun 2018 | USD | 17.8 | 18.1 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 144,844 |
14 Jun 2018 | USD | 17.75 | 18.2 | 17.7 | 18 | 18 | +0.4 (+2.27%) | 333,142 |
13 Jun 2018 | USD | 18 | 18 | 17.3 | 17.6 | 17.6 | -0.4 (-2.22%) | 293,837 |
12 Jun 2018 | USD | 17.55 | 18 | 17.3 | 18 | 18 | +0.4 (+2.27%) | 290,405 |
11 Jun 2018 | USD | 17.2 | 17.6 | 17.05 | 17.6 | 17.6 | +0.35 (+2.03%) | 267,907 |
8 Jun 2018 | USD | 17.05 | 17.5 | 16.9 | 17.25 | 17.25 | +0.45 (+2.68%) | 275,867 |
7 Jun 2018 | USD | 17.05 | 17.1 | 16.45 | 16.8 | 16.8 | +0.1 (+0.60%) | 273,902 |
6 Jun 2018 | USD | 17 | 17.2 | 16.6 | 16.7 | 16.7 | -0.55 (-3.19%) | 160,282 |
5 Jun 2018 | USD | 17 | 17.3 | 16.95 | 17.25 | 17.25 | +0.25 (+1.47%) | 302,723 |
4 Jun 2018 | USD | 17.5 | 17.55 | 16.8 | 17 | 17 | -0.45 (-2.58%) | 418,146 |
1 Jun 2018 | USD | 17.35 | 17.95 | 16.8 | 17.45 | 17.45 | +0.3 (+1.75%) | 244,532 |
31 May 2018 | USD | 17.55 | 17.6 | 16.95 | 17.15 | 17.15 | -0.35 (-2%) | 161,460 |
30 May 2018 | USD | 17.4 | 17.85 | 17.15 | 17.5 | 17.5 | +0.2 (+1.16%) | 192,762 |
29 May 2018 | USD | 16.5 | 17.55 | 16.5 | 17.3 | 17.3 | +0.6 (+3.59%) | 240,103 |
28 May 2018 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 16.45 | 16.85 | 15.9 | 16.7 | 16.7 | +0.25 (+1.52%) | 117,026 |
24 May 2018 | USD | 15.7 | 16.65 | 15.55 | 16.45 | 16.45 | +0.75 (+4.78%) | 227,865 |
23 May 2018 | USD | 16.05 | 16.1 | 15.65 | 15.7 | 15.7 | -0.35 (-2.18%) | 152,939 |
22 May 2018 | USD | 16.2 | 16.2 | 15.95 | 16.05 | 16.05 | -0.1 (-0.62%) | 144,394 |
21 May 2018 | USD | 16.5 | 16.7 | 15.85 | 16.15 | 16.15 | -0.4 (-2.42%) | 264,332 |
18 May 2018 | USD | 16.55 | 16.65 | 16.35 | 16.55 | 16.55 | -0.1 (-0.60%) | 159,051 |
17 May 2018 | USD | 16.75 | 16.975 | 16.4 | 16.65 | 16.65 | +0.05 (+0.30%) | 435,141 |
16 May 2018 | USD | 16.6 | 16.75 | 16.25 | 16.6 | 16.6 | +0.05 (+0.30%) | 209,687 |
15 May 2018 | USD | 16 | 16.75 | 15.7 | 16.55 | 16.55 | +0.45 (+2.80%) | 512,391 |
14 May 2018 | USD | 15.6 | 16.1 | 15.55 | 16.1 | 16.1 | +0.6 (+3.87%) | 379,976 |
11 May 2018 | USD | 16.05 | 16.15 | 15.35 | 15.5 | 15.5 | -0.65 (-4.02%) | 329,677 |