Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 18.98 | 19.19 | 18.8 | 19.17 | 19.17 | +0.18 (+0.95%) | 786,997 |
15 May 2018 | USD | 18.57 | 19.255 | 18.39 | 18.99 | 18.99 | +0.33 (+1.77%) | 1,273,259 |
14 May 2018 | USD | 19.1 | 19.33 | 18.64 | 18.66 | 18.66 | -0.23 (-1.22%) | 776,104 |
11 May 2018 | USD | 18.93 | 19.04 | 18.625 | 18.89 | 18.89 | -0.11 (-0.58%) | 711,886 |
10 May 2018 | USD | 18.86 | 19.36 | 18.601 | 19 | 19 | +0.16 (+0.85%) | 991,466 |
9 May 2018 | USD | 19.34 | 19.64 | 17.54 | 18.84 | 18.84 | -4.99 (-20.94%) | 6,161,942 |
8 May 2018 | USD | 23.91 | 24.245 | 23.69 | 23.83 | 23.83 | -0.02 (-0.08%) | 809,634 |
7 May 2018 | USD | 23.66 | 24.22 | 23.51 | 23.85 | 23.85 | +0.42 (+1.79%) | 892,989 |
4 May 2018 | USD | 23.03 | 23.53 | 23.03 | 23.43 | 23.43 | +0.34 (+1.47%) | 611,449 |
3 May 2018 | USD | 23.35 | 23.35 | 22.8 | 23.09 | 23.09 | -0.39 (-1.66%) | 551,635 |
2 May 2018 | USD | 23.3 | 23.76 | 23.06 | 23.48 | 23.48 | +0.16 (+0.69%) | 337,857 |
1 May 2018 | USD | 22.36 | 23.39 | 22.35 | 23.32 | 23.32 | +0.99 (+4.43%) | 581,471 |
30 Apr 2018 | USD | 22.12 | 22.36 | 22.02 | 22.33 | 22.33 | +0.27 (+1.22%) | 347,934 |
27 Apr 2018 | USD | 22.77 | 22.989 | 21.915 | 22.06 | 22.06 | -0.58 (-2.56%) | 443,502 |
26 Apr 2018 | USD | 22.62 | 23.02 | 22.53 | 22.64 | 22.64 | +0.18 (+0.80%) | 323,400 |
25 Apr 2018 | USD | 22.96 | 23.11 | 22.34 | 22.46 | 22.46 | -0.47 (-2.05%) | 418,263 |
24 Apr 2018 | USD | 23.22 | 23.52 | 22.795 | 22.93 | 22.93 | -0.14 (-0.61%) | 638,688 |
23 Apr 2018 | USD | 23.38 | 23.5 | 22.96 | 23.07 | 23.07 | -0.2 (-0.86%) | 222,229 |
20 Apr 2018 | USD | 23.1 | 23.47 | 23.1 | 23.27 | 23.27 | +0.05 (+0.22%) | 232,244 |
19 Apr 2018 | USD | 23.49 | 23.56 | 22.94 | 23.22 | 23.22 | -0.44 (-1.86%) | 262,491 |
18 Apr 2018 | USD | 23.53 | 23.84 | 23.0984 | 23.66 | 23.66 | +0.08 (+0.34%) | 318,704 |
17 Apr 2018 | USD | 23.15 | 23.68 | 23.1 | 23.58 | 23.58 | +0.52 (+2.25%) | 273,311 |
16 Apr 2018 | USD | 23.2 | 23.3044 | 22.8 | 23.06 | 23.06 | -0.11 (-0.47%) | 296,391 |
13 Apr 2018 | USD | 23.39 | 23.55 | 22.92 | 23.17 | 23.17 | -0.12 (-0.52%) | 304,521 |
12 Apr 2018 | USD | 23.07 | 23.375 | 22.81 | 23.29 | 23.29 | +0.34 (+1.48%) | 452,385 |
11 Apr 2018 | USD | 22.96 | 23.28 | 22.81 | 22.95 | 22.95 | -0.17 (-0.74%) | 655,317 |
10 Apr 2018 | USD | 22.72 | 23.3 | 22.65 | 23.12 | 23.12 | +0.81 (+3.63%) | 492,596 |
9 Apr 2018 | USD | 22.62 | 23.05 | 22.3 | 22.31 | 22.31 | -0.07 (-0.31%) | 559,043 |
6 Apr 2018 | USD | 22.92 | 23.23 | 22.34 | 22.38 | 22.38 | -0.84 (-3.62%) | 395,509 |
5 Apr 2018 | USD | 23.03 | 23.535 | 22.94 | 23.22 | 23.22 | +0.4 (+1.75%) | 594,544 |