Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 13.07 | 13.35 | 12.91 | 13.29 | 13.29 | +0.17 (+1.30%) | 1,245,897 |
4 Jan 2018 | USD | 12.9 | 13.23 | 12.82 | 13.12 | 13.12 | +0.22 (+1.71%) | 1,197,143 |
3 Jan 2018 | USD | 12.96 | 13.03 | 12.72 | 12.9 | 12.9 | -0.08 (-0.62%) | 1,399,118 |
2 Jan 2018 | USD | 12.62 | 12.99 | 12.62 | 12.98 | 12.98 | +0.37 (+2.93%) | 1,017,091 |
1 Jan 2018 | USD | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 12.66 | 12.93 | 12.52 | 12.61 | 12.61 | -0.05 (-0.39%) | 1,401,684 |
28 Dec 2017 | USD | 12.83 | 13 | 12.54 | 12.66 | 12.66 | -0.17 (-1.33%) | 1,818,176 |
27 Dec 2017 | USD | 12.9 | 13.04 | 12.67 | 12.83 | 12.83 | -0.03 (-0.23%) | 922,143 |
26 Dec 2017 | USD | 13.06 | 13.33 | 12.76 | 12.86 | 12.86 | -0.2 (-1.53%) | 1,446,477 |
25 Dec 2017 | USD | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 12.83 | 13.13 | 12.69 | 13.06 | 13.06 | +0.23 (+1.79%) | 1,835,991 |
21 Dec 2017 | USD | 12.56 | 12.9698 | 12.56 | 12.83 | 12.83 | +0.27 (+2.15%) | 1,333,883 |
20 Dec 2017 | USD | 12.47 | 12.63 | 12.4475 | 12.56 | 12.56 | +0.13 (+1.05%) | 938,706 |
19 Dec 2017 | USD | 12.32 | 12.565 | 12.13 | 12.43 | 12.43 | +0.11 (+0.89%) | 1,425,181 |
18 Dec 2017 | USD | 12.69 | 12.76 | 12.23 | 12.32 | 12.32 | -0.18 (-1.44%) | 1,420,133 |
15 Dec 2017 | USD | 12.17 | 13.07 | 12.04 | 12.5 | 12.5 | +0.36 (+2.97%) | 6,627,490 |
14 Dec 2017 | USD | 12.08 | 12.6 | 12.02 | 12.14 | 12.14 | +0.15 (+1.25%) | 1,616,977 |
13 Dec 2017 | USD | 12.27 | 12.56 | 11.66 | 11.99 | 11.99 | -0.26 (-2.12%) | 1,833,921 |
12 Dec 2017 | USD | 11.65 | 12.31 | 11.64 | 12.25 | 12.25 | +0.6 (+5.15%) | 1,789,420 |
11 Dec 2017 | USD | 11.59 | 12 | 11.59 | 11.65 | 11.65 | -0.1 (-0.85%) | 1,318,771 |
8 Dec 2017 | USD | 11.39 | 11.87 | 11.39 | 11.75 | 11.75 | +0.36 (+3.16%) | 1,015,932 |
7 Dec 2017 | USD | 11.4 | 11.765 | 11.31 | 11.39 | 11.39 | -0.06 (-0.52%) | 1,209,724 |
6 Dec 2017 | USD | 11.57 | 11.6113 | 11.44 | 11.45 | 11.45 | -0.07 (-0.61%) | 1,257,135 |
5 Dec 2017 | USD | 11.54 | 11.68 | 11.3 | 11.52 | 11.52 | -0.08 (-0.69%) | 1,336,826 |
4 Dec 2017 | USD | 11.68 | 11.91 | 11.36 | 11.6 | 11.6 | +0.04 (+0.35%) | 1,395,681 |
1 Dec 2017 | USD | 11.58 | 11.8843 | 11.16 | 11.56 | 11.56 | -0.01 (-0.09%) | 1,937,802 |
30 Nov 2017 | USD | 11.12 | 11.87 | 11.03 | 11.57 | 11.57 | +0.4 (+3.58%) | 2,416,566 |
29 Nov 2017 | USD | 12.16 | 12.16 | 10.96 | 11.17 | 11.17 | -0.34 (-2.95%) | 1,363,453 |
28 Nov 2017 | USD | 10.87 | 11.53 | 10.85 | 11.51 | 11.51 | +0.63 (+5.79%) | 1,330,603 |
27 Nov 2017 | USD | 11.09 | 11.17 | 10.875 | 10.88 | 10.88 | -0.22 (-1.98%) | 887,735 |