Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 13.07 | 13.14 | 12.59 | 12.9 | 12.9 | -0.36 (-2.71%) | 313,567 |
25 Oct 2018 | USD | 13.16 | 13.45 | 13.05 | 13.26 | 13.26 | +0.2 (+1.53%) | 272,210 |
24 Oct 2018 | USD | 13.13 | 13.31 | 13.05 | 13.06 | 13.06 | -0.11 (-0.84%) | 212,096 |
23 Oct 2018 | USD | 13.09 | 13.3461 | 12.81 | 13.17 | 13.17 | -0.14 (-1.05%) | 212,481 |
22 Oct 2018 | USD | 13.46 | 13.65 | 13.18 | 13.31 | 13.31 | -0.19 (-1.41%) | 259,606 |
19 Oct 2018 | USD | 13.66 | 13.7884 | 13.45 | 13.5 | 13.5 | -0.15 (-1.10%) | 143,728 |
18 Oct 2018 | USD | 13.73 | 14.23 | 13.46 | 13.65 | 13.65 | -0.1 (-0.73%) | 153,416 |
17 Oct 2018 | USD | 13.84 | 14 | 13.52 | 13.75 | 13.75 | -0.13 (-0.94%) | 235,650 |
16 Oct 2018 | USD | 13.53 | 13.93 | 13.29 | 13.88 | 13.88 | +0.44 (+3.27%) | 276,711 |
15 Oct 2018 | USD | 13.25 | 13.65 | 13.14 | 13.44 | 13.44 | +0.17 (+1.28%) | 263,570 |
12 Oct 2018 | USD | 13.78 | 13.81 | 13.17 | 13.27 | 13.27 | -0.29 (-2.14%) | 384,678 |
11 Oct 2018 | USD | 13.76 | 14.1 | 13.55 | 13.56 | 13.56 | -0.34 (-2.45%) | 371,557 |
10 Oct 2018 | USD | 14.14 | 14.46 | 13.9 | 13.9 | 13.9 | -0.28 (-1.97%) | 206,320 |
9 Oct 2018 | USD | 14.05 | 14.34 | 13.79 | 14.18 | 14.18 | +0.08 (+0.57%) | 210,486 |
8 Oct 2018 | USD | 14.15 | 14.31 | 13.94 | 14.1 | 14.1 | -0.09 (-0.63%) | 275,129 |
5 Oct 2018 | USD | 14.82 | 14.91 | 14.14 | 14.19 | 14.19 | -0.67 (-4.51%) | 343,156 |
4 Oct 2018 | USD | 15.39 | 15.46 | 14.84 | 14.86 | 14.86 | -0.58 (-3.76%) | 226,981 |
3 Oct 2018 | USD | 14.95 | 15.49 | 14.82 | 15.44 | 15.44 | +0.53 (+3.55%) | 308,838 |
2 Oct 2018 | USD | 14.9 | 15.03 | 14.76 | 14.91 | 14.91 | 0.0 (0.0%) | 281,983 |
1 Oct 2018 | USD | 14.88 | 15.12 | 14.7 | 14.91 | 14.91 | -0.04 (-0.27%) | 497,897 |
28 Sep 2018 | USD | 14.45 | 15.15 | 14.45 | 14.95 | 14.95 | +0.4 (+2.75%) | 350,506 |
27 Sep 2018 | USD | 14.75 | 15.1 | 14.3 | 14.55 | 14.55 | -0.2 (-1.36%) | 552,757 |
26 Sep 2018 | USD | 14.9 | 15.25 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 279,127 |
25 Sep 2018 | USD | 15.05 | 15.35 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 225,323 |
24 Sep 2018 | USD | 15.6 | 15.6 | 14.65 | 15 | 15 | -0.65 (-4.15%) | 553,597 |
21 Sep 2018 | USD | 16.2 | 16.35 | 15.55 | 15.65 | 15.65 | -0.55 (-3.40%) | 1,631,191 |
20 Sep 2018 | USD | 16.15 | 16.35 | 15.95 | 16.2 | 16.2 | +0.1 (+0.62%) | 315,557 |
19 Sep 2018 | USD | 16.1 | 16.55 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 239,917 |
18 Sep 2018 | USD | 16.2 | 16.6 | 16.1 | 16.15 | 16.15 | 0.0 (0.0%) | 237,567 |
17 Sep 2018 | USD | 16.4 | 16.595 | 15.65 | 16.15 | 16.15 | -0.2 (-1.22%) | 256,198 |