Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 14.72 | 15.31 | 14.53 | 15.07 | 15.07 | +0.38 (+2.59%) | 181,136 |
3 Jan 2018 | USD | 15.97 | 15.97 | 14.6 | 14.69 | 14.69 | -1.14 (-7.20%) | 141,929 |
2 Jan 2018 | USD | 15.19 | 15.86 | 15.01 | 15.83 | 15.83 | +0.64 (+4.21%) | 102,260 |
1 Jan 2018 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 15.93 | 15.96 | 15.18 | 15.19 | 15.19 | -0.75 (-4.71%) | 125,859 |
28 Dec 2017 | USD | 16 | 16.4 | 15.59 | 15.94 | 15.94 | -0.06 (-0.38%) | 84,947 |
27 Dec 2017 | USD | 15.96 | 16.48 | 15.84 | 16 | 16 | +0.08 (+0.50%) | 102,906 |
26 Dec 2017 | USD | 15.71 | 15.95 | 15.2601 | 15.92 | 15.92 | +0.25 (+1.60%) | 120,632 |
25 Dec 2017 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 15.52 | 15.88 | 15.07 | 15.67 | 15.67 | +0.16 (+1.03%) | 105,796 |
21 Dec 2017 | USD | 16.5 | 16.59 | 15.4 | 15.51 | 15.51 | -0.89 (-5.43%) | 116,107 |
20 Dec 2017 | USD | 15.57 | 16.62 | 15.52 | 16.4 | 16.4 | +0.88 (+5.67%) | 176,622 |
19 Dec 2017 | USD | 15.9 | 15.94 | 15.29 | 15.52 | 15.52 | -0.42 (-2.63%) | 155,910 |
18 Dec 2017 | USD | 16.56 | 16.72 | 15.68 | 15.94 | 15.94 | -0.47 (-2.86%) | 175,733 |
15 Dec 2017 | USD | 16.8 | 16.87 | 16.07 | 16.41 | 16.41 | -0.3 (-1.80%) | 236,206 |
14 Dec 2017 | USD | 16.89 | 17.12 | 16.63 | 16.71 | 16.71 | -0.1 (-0.59%) | 100,516 |
13 Dec 2017 | USD | 16.98 | 17.3404 | 16.78 | 16.81 | 16.81 | -0.16 (-0.94%) | 73,799 |
12 Dec 2017 | USD | 17.15 | 17.43 | 16.77 | 16.97 | 16.97 | -0.13 (-0.76%) | 80,525 |
11 Dec 2017 | USD | 17.34 | 17.605 | 17.03 | 17.1 | 17.1 | -0.27 (-1.55%) | 73,419 |
8 Dec 2017 | USD | 17.27 | 17.74 | 17.27 | 17.37 | 17.37 | +0.1 (+0.58%) | 40,165 |
7 Dec 2017 | USD | 17.43 | 17.71 | 17.21 | 17.27 | 17.27 | -0.13 (-0.75%) | 54,430 |
6 Dec 2017 | USD | 17.3 | 17.82 | 17 | 17.4 | 17.4 | +0.13 (+0.75%) | 67,313 |
5 Dec 2017 | USD | 17.5 | 17.51 | 17.1 | 17.27 | 17.27 | +0.13 (+0.76%) | 70,705 |
4 Dec 2017 | USD | 17.71 | 17.95 | 17.1 | 17.14 | 17.14 | -0.36 (-2.06%) | 44,773 |
1 Dec 2017 | USD | 18 | 18 | 17.08 | 17.5 | 17.5 | -0.45 (-2.51%) | 102,270 |
30 Nov 2017 | USD | 18.45 | 18.72 | 17.83 | 17.95 | 17.95 | -0.48 (-2.60%) | 142,120 |
29 Nov 2017 | USD | 18.5 | 18.82 | 18.2 | 18.43 | 18.43 | -0.01 (-0.05%) | 66,089 |
28 Nov 2017 | USD | 18.18 | 18.49 | 18.01 | 18.44 | 18.44 | +0.36 (+1.99%) | 46,295 |
27 Nov 2017 | USD | 18.09 | 18.43 | 17.81 | 18.08 | 18.08 | -0.01 (-0.06%) | 70,190 |
24 Nov 2017 | USD | 17.95 | 18.41 | 17.6201 | 18.09 | 18.09 | +0.1 (+0.56%) | 34,264 |