Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 15.85 | 16.075 | 15.35 | 15.7 | 15.7 | -0.15 (-0.95%) | 462,128 |
3 Jan 2018 | USD | 16.2 | 16.2 | 15.7 | 15.85 | 15.85 | -0.35 (-2.16%) | 227,293 |
2 Jan 2018 | USD | 16.45 | 16.95 | 16.05 | 16.2 | 16.2 | +0.05 (+0.31%) | 281,152 |
1 Jan 2018 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 16.15 | 16.4 | 15.95 | 16.15 | 16.15 | 0.0 (0.0%) | 196,501 |
28 Dec 2017 | USD | 16.5 | 16.5 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 199,776 |
27 Dec 2017 | USD | 16 | 16.4 | 16 | 16.4 | 16.4 | +0.3 (+1.86%) | 235,633 |
26 Dec 2017 | USD | 16.45 | 16.55 | 16 | 16.1 | 16.1 | -0.4 (-2.42%) | 107,013 |
25 Dec 2017 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 16.05 | 16.6 | 15.6 | 16.5 | 16.5 | +0.4 (+2.48%) | 305,336 |
21 Dec 2017 | USD | 16.45 | 16.45 | 15.925 | 16.1 | 16.1 | -0.15 (-0.92%) | 294,245 |
20 Dec 2017 | USD | 15.55 | 16.45 | 15.1 | 16.25 | 16.25 | +0.8 (+5.18%) | 535,895 |
19 Dec 2017 | USD | 15.45 | 15.75 | 15.35 | 15.45 | 15.45 | 0.0 (0.0%) | 212,852 |
18 Dec 2017 | USD | 15.95 | 16.3 | 15.4 | 15.45 | 15.45 | -0.3 (-1.90%) | 366,507 |
15 Dec 2017 | USD | 16.1 | 16.2 | 15.6 | 15.75 | 15.75 | -0.3 (-1.87%) | 140,299 |
14 Dec 2017 | USD | 15.75 | 16.25 | 15.65 | 16.05 | 16.05 | +0.3 (+1.90%) | 188,210 |
13 Dec 2017 | USD | 15.75 | 15.85 | 15.35 | 15.75 | 15.75 | +0.05 (+0.32%) | 231,104 |
12 Dec 2017 | USD | 15.8 | 15.9 | 15.55 | 15.7 | 15.7 | -0.05 (-0.32%) | 231,146 |
11 Dec 2017 | USD | 16.05 | 16.05 | 15.45 | 15.75 | 15.75 | -0.2 (-1.25%) | 226,256 |
8 Dec 2017 | USD | 16.15 | 16.15 | 15.65 | 15.95 | 15.95 | -0.05 (-0.31%) | 209,337 |
7 Dec 2017 | USD | 16.1 | 16.2 | 15.95 | 16 | 16 | -0.15 (-0.93%) | 137,564 |
6 Dec 2017 | USD | 16.35 | 16.4 | 15.9 | 16.15 | 16.15 | -0.25 (-1.52%) | 208,321 |
5 Dec 2017 | USD | 16.75 | 16.75 | 15.95 | 16.4 | 16.4 | -0.35 (-2.09%) | 181,280 |
4 Dec 2017 | USD | 17.35 | 17.7 | 16.65 | 16.75 | 16.75 | -0.55 (-3.18%) | 203,255 |
1 Dec 2017 | USD | 17.75 | 17.8 | 16.875 | 17.3 | 17.3 | -0.5 (-2.81%) | 272,667 |
30 Nov 2017 | USD | 16.8 | 17.95 | 16.6 | 17.8 | 17.8 | +1.25 (+7.55%) | 431,757 |
29 Nov 2017 | USD | 16.2 | 16.675 | 16.05 | 16.55 | 16.55 | +0.5 (+3.12%) | 240,891 |
28 Nov 2017 | USD | 15.6 | 16.1 | 15.3 | 16.05 | 16.05 | +0.55 (+3.55%) | 355,962 |
27 Nov 2017 | USD | 15.75 | 15.9 | 15.05 | 15.5 | 15.5 | -0.3 (-1.90%) | 349,213 |
24 Nov 2017 | USD | 16 | 16.1 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 52,258 |