Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 13.61 | 13.66 | 13.09 | 13.14 | 13.14 | -0.61 (-4.44%) | 1,031,610 |
22 Jun 2018 | USD | 13.65 | 13.98 | 13.49 | 13.75 | 13.75 | +0.49 (+3.70%) | 2,250,253 |
21 Jun 2018 | USD | 13.65 | 13.715 | 13.21 | 13.26 | 13.26 | -0.46 (-3.35%) | 1,976,940 |
20 Jun 2018 | USD | 13.83 | 13.96 | 13.4601 | 13.72 | 13.72 | -0.06 (-0.44%) | 1,064,752 |
19 Jun 2018 | USD | 13.37 | 13.8 | 13.31 | 13.78 | 13.78 | +0.2 (+1.47%) | 874,086 |
18 Jun 2018 | USD | 13.4 | 13.73 | 13.25 | 13.58 | 13.58 | +0.01 (+0.07%) | 1,478,335 |
15 Jun 2018 | USD | 13.53 | 13.73 | 13.18 | 13.57 | 13.57 | -0.09 (-0.66%) | 2,225,161 |
14 Jun 2018 | USD | 14.3 | 14.6 | 13.555 | 13.66 | 13.66 | -0.59 (-4.14%) | 2,223,639 |
13 Jun 2018 | USD | 13.85 | 14.48 | 13.72 | 14.25 | 14.25 | +0.32 (+2.30%) | 1,445,106 |
12 Jun 2018 | USD | 13.56 | 13.97 | 13.34 | 13.93 | 13.93 | +0.35 (+2.58%) | 1,647,823 |
11 Jun 2018 | USD | 13.81 | 13.85 | 13.47 | 13.58 | 13.58 | +0.05 (+0.37%) | 2,692,349 |
8 Jun 2018 | USD | 14 | 14.035 | 13.1115 | 13.53 | 13.53 | -0.57 (-4.04%) | 2,085,311 |
7 Jun 2018 | USD | 13.92 | 14.26 | 13.9 | 14.1 | 14.1 | +0.22 (+1.59%) | 1,088,059 |
6 Jun 2018 | USD | 13.84 | 14.025 | 13.68 | 13.88 | 13.88 | +0.11 (+0.80%) | 1,071,694 |
5 Jun 2018 | USD | 13.65 | 14.04 | 13.5 | 13.77 | 13.77 | +0.07 (+0.51%) | 1,383,304 |
4 Jun 2018 | USD | 14.24 | 14.24 | 13.585 | 13.7 | 13.7 | -0.48 (-3.39%) | 1,754,255 |
1 Jun 2018 | USD | 14.75 | 14.83 | 14.18 | 14.18 | 14.18 | -0.47 (-3.21%) | 1,847,915 |
31 May 2018 | USD | 15.04 | 15.25 | 14.51 | 14.65 | 14.65 | -0.53 (-3.49%) | 1,260,829 |
30 May 2018 | USD | 15.05 | 15.35 | 14.96 | 15.18 | 15.18 | +0.34 (+2.29%) | 1,027,363 |
29 May 2018 | USD | 14.64 | 15 | 14.54 | 14.84 | 14.84 | -0.03 (-0.20%) | 777,564 |
28 May 2018 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 15.7 | 15.71 | 14.34 | 14.87 | 14.87 | -0.98 (-6.18%) | 2,349,332 |
24 May 2018 | USD | 15.9 | 16.06 | 15.6 | 15.85 | 15.85 | -0.08 (-0.50%) | 1,635,815 |
23 May 2018 | USD | 16.1 | 16.3 | 15.92 | 15.93 | 15.93 | -0.3 (-1.85%) | 1,860,877 |
22 May 2018 | USD | 16.55 | 16.95 | 16.15 | 16.23 | 16.23 | -0.33 (-1.99%) | 1,473,857 |
21 May 2018 | USD | 16.54 | 16.64 | 16.06 | 16.56 | 16.56 | +0.18 (+1.10%) | 1,615,085 |
18 May 2018 | USD | 16.68 | 16.85 | 16.1 | 16.38 | 16.38 | -0.3 (-1.80%) | 2,516,704 |
17 May 2018 | USD | 16.15 | 16.89 | 15.88 | 16.68 | 16.68 | +0.57 (+3.54%) | 2,238,863 |
16 May 2018 | USD | 16.08 | 16.27 | 15.84 | 16.11 | 16.11 | +0.1 (+0.62%) | 1,033,134 |
15 May 2018 | USD | 15.9 | 16.1503 | 15.77 | 16.01 | 16.01 | +0.02 (+0.13%) | 977,184 |