Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 16.93 | 17.07 | 16.78 | 16.93 | 16.93 | -0.04 (-0.24%) | 9,600 |
4 Jul 2018 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 16.96 | 17.13 | 16.81 | 16.97 | 16.97 | +0.18 (+1.07%) | 5,100 |
2 Jul 2018 | USD | 16.85 | 16.89 | 16.78 | 16.79 | 16.79 | -0.45 (-2.61%) | 15,700 |
29 Jun 2018 | USD | 17.18 | 17.27 | 17.16 | 17.24 | 17.24 | +0.27 (+1.59%) | 13,700 |
28 Jun 2018 | USD | 16.93 | 17.08 | 16.85 | 16.97 | 16.97 | -0.26 (-1.51%) | 41,400 |
27 Jun 2018 | USD | 17.23 | 17.23 | 16.85 | 17.23 | 17.23 | +0.01 (+0.06%) | 11,600 |
26 Jun 2018 | USD | 17.33 | 17.43 | 17.22 | 17.22 | 17.22 | +0.02 (+0.12%) | 36,400 |
25 Jun 2018 | USD | 17.12 | 17.2 | 17.09 | 17.2 | 17.2 | +0.15 (+0.88%) | 40,600 |
22 Jun 2018 | USD | 16.86 | 17.21 | 16.86 | 17.05 | 17.05 | +0.14 (+0.83%) | 10,200 |
21 Jun 2018 | USD | 17.08 | 17.08 | 16.83 | 16.91 | 16.91 | -0.06 (-0.35%) | 23,200 |
20 Jun 2018 | USD | 16.97 | 17.05 | 16.89 | 16.97 | 16.97 | +0.04 (+0.24%) | 7,800 |
19 Jun 2018 | USD | 16.92 | 17.04 | 16.92 | 16.93 | 16.93 | -0.25 (-1.46%) | 25,200 |
18 Jun 2018 | USD | 17.24 | 17.38 | 17.08 | 17.18 | 17.18 | -0.15 (-0.87%) | 8,500 |
15 Jun 2018 | USD | 17.43 | 17.47 | 17.2 | 17.33 | 17.33 | -0.09 (-0.52%) | 9,500 |
14 Jun 2018 | USD | 17.15 | 17.42 | 17.15 | 17.42 | 17.42 | +0.04 (+0.23%) | 9,700 |
13 Jun 2018 | USD | 17.32 | 17.39 | 17.3 | 17.38 | 17.38 | +0.13 (+0.75%) | 16,500 |
12 Jun 2018 | USD | 17.34 | 17.4 | 17.25 | 17.25 | 17.25 | -0.27 (-1.54%) | 16,000 |
11 Jun 2018 | USD | 17.48 | 17.54 | 17.48 | 17.52 | 17.52 | -0.05 (-0.28%) | 3,200 |
8 Jun 2018 | USD | 17.72 | 17.72 | 17.39 | 17.57 | 17.57 | -0.06 (-0.34%) | 2,700 |
7 Jun 2018 | USD | 17.76 | 17.91 | 17.56 | 17.63 | 17.63 | +0.01 (+0.06%) | 5,100 |
6 Jun 2018 | USD | 17.79 | 17.79 | 17.53 | 17.62 | 17.62 | -0.77 (-4.19%) | 15,300 |
5 Jun 2018 | USD | 18.22 | 18.39 | 18.21 | 18.39 | 18.39 | +0.25 (+1.38%) | 45,900 |
4 Jun 2018 | USD | 18.28 | 18.28 | 18 | 18.14 | 18.14 | -0.16 (-0.87%) | 6,900 |
1 Jun 2018 | USD | 18.43 | 18.46 | 18.23 | 18.3 | 18.3 | +0.4 (+2.23%) | 464,600 |
31 May 2018 | USD | 17.92 | 17.94 | 17.86 | 17.9 | 17.9 | -0.16 (-0.89%) | 129,300 |
30 May 2018 | USD | 17.95 | 18.07 | 17.89 | 18.06 | 18.06 | +0.39 (+2.21%) | 67,400 |
29 May 2018 | USD | 17.62 | 17.69 | 17.62 | 17.67 | 17.67 | -0.01 (-0.06%) | 3,400 |
28 May 2018 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 17.65 | 17.68 | 17.58 | 17.68 | 17.68 | +0.13 (+0.74%) | 2,100 |