Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | USD | 12.56 | 12.62 | 12.43 | 12.5 | 12.5 | +0.02 (+0.16%) | 2,078,845 |
23 Mar 2018 | USD | 12.65 | 12.74 | 12.38 | 12.48 | 12.48 | -0.14 (-1.11%) | 3,208,810 |
22 Mar 2018 | USD | 12.68 | 12.89 | 12.62 | 12.62 | 12.62 | -0.06 (-0.47%) | 2,310,735 |
21 Mar 2018 | USD | 12.74 | 12.79 | 12.58 | 12.68 | 12.68 | -0.09 (-0.70%) | 1,982,155 |
20 Mar 2018 | USD | 12.88 | 12.97 | 12.7 | 12.77 | 12.77 | -0.1 (-0.78%) | 2,436,208 |
19 Mar 2018 | USD | 12.89 | 12.89 | 12.7 | 12.87 | 12.87 | -0.02 (-0.16%) | 3,072,146 |
16 Mar 2018 | USD | 12.89 | 13.02 | 12.785 | 12.89 | 12.89 | +0.01 (+0.08%) | 3,709,688 |
15 Mar 2018 | USD | 12.91 | 12.96 | 12.8 | 12.88 | 12.88 | -0.03 (-0.23%) | 1,563,686 |
14 Mar 2018 | USD | 12.94 | 13.01 | 12.81 | 12.91 | 12.91 | -0.29 (-2.20%) | 1,959,186 |
13 Mar 2018 | USD | 13.27 | 13.4 | 13.17 | 13.2 | 13.2 | -0.05 (-0.38%) | 2,372,153 |
12 Mar 2018 | USD | 13.06 | 13.27 | 13.05 | 13.25 | 13.25 | +0.19 (+1.45%) | 1,959,211 |
9 Mar 2018 | USD | 13.01 | 13.09 | 12.925 | 13.06 | 13.06 | +0.08 (+0.62%) | 1,749,045 |
8 Mar 2018 | USD | 12.99 | 13.08 | 12.89 | 12.98 | 12.98 | +0.03 (+0.23%) | 1,619,558 |
7 Mar 2018 | USD | 12.8 | 12.98 | 12.8 | 12.95 | 12.95 | +0.09 (+0.70%) | 2,827,906 |
6 Mar 2018 | USD | 12.67 | 12.93 | 12.58 | 12.86 | 12.86 | +0.18 (+1.42%) | 2,722,986 |
5 Mar 2018 | USD | 12.55 | 12.775 | 12.55 | 12.68 | 12.68 | +0.12 (+0.96%) | 2,300,698 |
2 Mar 2018 | USD | 12.51 | 12.59 | 12.39 | 12.56 | 12.56 | +0.03 (+0.24%) | 2,808,801 |
1 Mar 2018 | USD | 12.24 | 12.68 | 12.24 | 12.53 | 12.53 | +0.27 (+2.20%) | 2,781,918 |
28 Feb 2018 | USD | 12.39 | 12.43 | 12.25 | 12.26 | 12.26 | -0.04 (-0.33%) | 1,901,408 |
27 Feb 2018 | USD | 12.57 | 12.65 | 12.3 | 12.3 | 12.3 | -0.27 (-2.15%) | 2,203,888 |
26 Feb 2018 | USD | 12.69 | 12.695 | 12.5 | 12.57 | 12.57 | -0.09 (-0.71%) | 2,007,607 |
23 Feb 2018 | USD | 12.61 | 12.69 | 12.52 | 12.66 | 12.66 | +0.13 (+1.04%) | 1,876,400 |
22 Feb 2018 | USD | 12.44 | 12.7 | 12.4 | 12.53 | 12.53 | +0.19 (+1.54%) | 1,938,434 |
21 Feb 2018 | USD | 12.5 | 12.65 | 12.33 | 12.34 | 12.34 | -0.16 (-1.28%) | 1,812,084 |
20 Feb 2018 | USD | 12.72 | 12.86 | 12.48 | 12.5 | 12.5 | -0.3 (-2.34%) | 2,110,909 |
19 Feb 2018 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 12.54 | 12.925 | 12.52 | 12.8 | 12.8 | +0.34 (+2.73%) | 3,833,723 |
15 Feb 2018 | USD | 12.36 | 12.52 | 12.32 | 12.46 | 12.46 | +0.12 (+0.97%) | 2,218,589 |
14 Feb 2018 | USD | 12.3 | 12.44 | 12.2 | 12.34 | 12.34 | -0.09 (-0.72%) | 2,956,629 |
13 Feb 2018 | USD | 12.26 | 12.49 | 12.12 | 12.43 | 12.43 | +0.14 (+1.14%) | 2,389,297 |