Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 17.52 | 19.89 | 17.375 | 19.41 | 19.41 | +2.4 (+14.11%) | 1,972,995 |
30 Oct 2018 | USD | 15.94 | 17.14 | 15.75 | 17.01 | 17.01 | +1.07 (+6.71%) | 767,866 |
29 Oct 2018 | USD | 15.75 | 16.37 | 15.685 | 15.94 | 15.94 | +0.52 (+3.37%) | 713,828 |
26 Oct 2018 | USD | 15.2 | 15.63 | 14.93 | 15.42 | 15.42 | +0.03 (+0.19%) | 1,751,635 |
25 Oct 2018 | USD | 15.32 | 15.73 | 14.87 | 15.39 | 15.39 | -0.75 (-4.65%) | 1,430,990 |
24 Oct 2018 | USD | 16.77 | 16.9 | 16.12 | 16.14 | 16.14 | -0.81 (-4.78%) | 615,248 |
23 Oct 2018 | USD | 16.49 | 17 | 16.49 | 16.95 | 16.95 | +0.06 (+0.36%) | 760,229 |
22 Oct 2018 | USD | 16.81 | 17.2 | 16.72 | 16.89 | 16.89 | +0.2 (+1.20%) | 627,463 |
19 Oct 2018 | USD | 17.04 | 17.18 | 16.625 | 16.69 | 16.69 | -0.31 (-1.82%) | 628,283 |
18 Oct 2018 | USD | 17.43 | 17.58 | 16.965 | 17 | 17 | -0.77 (-4.33%) | 680,313 |
17 Oct 2018 | USD | 17.63 | 17.85 | 17.47 | 17.77 | 17.77 | +0.09 (+0.51%) | 467,970 |
16 Oct 2018 | USD | 17.13 | 17.87 | 16.8 | 17.68 | 17.68 | +0.71 (+4.18%) | 697,423 |
15 Oct 2018 | USD | 16.39 | 17.5 | 16.3297 | 16.97 | 16.97 | +0.56 (+3.41%) | 730,161 |
12 Oct 2018 | USD | 17.04 | 17.04 | 16.25 | 16.41 | 16.41 | -0.28 (-1.68%) | 606,586 |
11 Oct 2018 | USD | 16.5 | 17.12 | 16.29 | 16.69 | 16.69 | +0.16 (+0.97%) | 786,951 |
10 Oct 2018 | USD | 16.91 | 17.09 | 16.51 | 16.53 | 16.53 | -0.56 (-3.28%) | 818,637 |
9 Oct 2018 | USD | 17.34 | 17.5 | 16.96 | 17.09 | 17.09 | -0.36 (-2.06%) | 504,946 |
8 Oct 2018 | USD | 17.74 | 17.79 | 17.15 | 17.45 | 17.45 | -0.45 (-2.51%) | 1,002,407 |
5 Oct 2018 | USD | 19.08 | 19.085 | 17.89 | 17.9 | 17.9 | -1.23 (-6.43%) | 883,630 |
4 Oct 2018 | USD | 19.7 | 19.79 | 19.08 | 19.13 | 19.13 | -0.71 (-3.58%) | 938,115 |
3 Oct 2018 | USD | 19.77 | 19.985 | 19.35 | 19.84 | 19.84 | +0.08 (+0.40%) | 436,015 |
2 Oct 2018 | USD | 19.86 | 20.2 | 19.75 | 19.76 | 19.76 | -0.19 (-0.95%) | 395,583 |
1 Oct 2018 | USD | 19.92 | 20.2 | 19.89 | 19.95 | 19.95 | +0.07 (+0.35%) | 527,863 |
28 Sep 2018 | USD | 19.51 | 19.91 | 19.31 | 19.88 | 19.88 | +0.33 (+1.69%) | 547,708 |
27 Sep 2018 | USD | 19.57 | 19.6665 | 19.39 | 19.55 | 19.55 | +0.04 (+0.21%) | 331,528 |
26 Sep 2018 | USD | 20.04 | 20.04 | 19.43 | 19.51 | 19.51 | -0.52 (-2.60%) | 526,198 |
25 Sep 2018 | USD | 20.16 | 20.2 | 19.82 | 20.03 | 20.03 | -0.16 (-0.79%) | 410,273 |
24 Sep 2018 | USD | 19.9 | 20.2 | 19.84 | 20.19 | 20.19 | +0.16 (+0.80%) | 656,560 |
21 Sep 2018 | USD | 19.6 | 20.11 | 19.55 | 20.03 | 20.03 | +0.51 (+2.61%) | 1,840,729 |
20 Sep 2018 | USD | 19.49 | 19.58 | 19.43 | 19.52 | 19.52 | +0.16 (+0.83%) | 1,069,673 |