Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | USD | 13.6 | 13.6 | 13.53 | 13.54 | 13.3978 | -0.01 (-0.07%) | 77,255 |
5 Mar 2018 | USD | 13.57 | 13.58 | 13.535 | 13.55 | 13.4077 | 0.0 (0.0%) | 169,275 |
2 Mar 2018 | USD | 13.59 | 13.6 | 13.53 | 13.55 | 13.4077 | -0.035 (-0.26%) | 247,347 |
1 Mar 2018 | USD | 13.7 | 13.7 | 13.58 | 13.585 | 13.4424 | -0.105 (-0.77%) | 248,104 |
28 Feb 2018 | USD | 13.65 | 13.72 | 13.65 | 13.69 | 13.5463 | -0.01 (-0.07%) | 105,648 |
27 Feb 2018 | USD | 13.73 | 13.77 | 13.66 | 13.7 | 13.5562 | -0.02 (-0.15%) | 142,915 |
26 Feb 2018 | USD | 13.79 | 13.79 | 13.7 | 13.72 | 13.576 | -0.05 (-0.36%) | 104,441 |
23 Feb 2018 | USD | 13.72 | 13.79 | 13.69 | 13.77 | 13.6254 | +0.07 (+0.51%) | 101,144 |
22 Feb 2018 | USD | 13.69 | 13.75 | 13.6601 | 13.7 | 13.5562 | -0.03 (-0.22%) | 140,099 |
21 Feb 2018 | USD | 13.8 | 13.84 | 13.69 | 13.73 | 13.5859 | -0.08 (-0.58%) | 78,812 |
20 Feb 2018 | USD | 13.85 | 13.86 | 13.79 | 13.81 | 13.665 | -0.01 (-0.07%) | 68,813 |
19 Feb 2018 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 13.6749 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 13.85 | 13.89 | 13.8 | 13.82 | 13.6749 | -0.06 (-0.43%) | 61,937 |
15 Feb 2018 | USD | 13.86 | 13.91 | 13.84 | 13.88 | 13.7343 | -0.01 (-0.07%) | 109,730 |
14 Feb 2018 | USD | 13.87 | 13.915 | 13.83 | 13.89 | 13.7442 | -0.02 (-0.14%) | 85,923 |
13 Feb 2018 | USD | 13.87 | 13.94 | 13.85 | 13.91 | 13.764 | +0.01 (+0.07%) | 85,605 |
12 Feb 2018 | USD | 13.87 | 13.92 | 13.86 | 13.9 | 13.7541 | 0.0 (0.0%) | 30,366 |
9 Feb 2018 | USD | 13.95 | 13.95 | 13.86 | 13.9 | 13.7541 | -0.03 (-0.22%) | 46,878 |
8 Feb 2018 | USD | 13.84 | 13.97 | 13.84 | 13.93 | 13.7838 | +0.02 (+0.14%) | 224,227 |
7 Feb 2018 | USD | 13.85 | 13.95 | 13.83 | 13.91 | 13.764 | +0.11 (+0.80%) | 97,009 |
6 Feb 2018 | USD | 13.6 | 13.82 | 13.6 | 13.8 | 13.6551 | +0.08 (+0.58%) | 147,383 |
5 Feb 2018 | USD | 13.79 | 13.93 | 13.66 | 13.72 | 13.576 | -0.17 (-1.22%) | 193,833 |
2 Feb 2018 | USD | 14 | 14.0001 | 13.88 | 13.89 | 13.7442 | -0.13 (-0.93%) | 124,434 |
1 Feb 2018 | USD | 14.02 | 14.02 | 13.99 | 14.02 | 13.8728 | 0.0 (0.0%) | 95,904 |
31 Jan 2018 | USD | 13.99 | 14.05 | 13.97 | 14.02 | 13.8728 | +0.03 (+0.21%) | 149,901 |
30 Jan 2018 | USD | 14.05 | 14.05 | 13.93 | 13.99 | 13.8431 | -0.05 (-0.36%) | 230,299 |
29 Jan 2018 | USD | 14.2 | 14.2 | 14 | 14.04 | 13.8926 | -0.21 (-1.47%) | 124,987 |
26 Jan 2018 | USD | 14.42 | 14.42 | 14.2 | 14.25 | 14.1004 | -0.15 (-1.04%) | 132,208 |
25 Jan 2018 | USD | 14.47 | 14.47 | 14.4 | 14.4 | 14.2488 | -0.07 (-0.48%) | 72,442 |
24 Jan 2018 | USD | 14.52 | 14.52 | 14.45 | 14.47 | 14.3181 | -0.05 (-0.34%) | 33,952 |