Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | USD | 17.41 | 17.65 | 16.87 | 17.29 | 17.29 | -0.19 (-1.09%) | 185,200 |
26 Nov 2018 | USD | 16.84 | 17.52 | 16.84 | 17.48 | 17.48 | +0.66 (+3.92%) | 538,700 |
23 Nov 2018 | USD | 16.52 | 16.96 | 16.49 | 16.82 | 16.82 | +0.02 (+0.12%) | 42,200 |
22 Nov 2018 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 16.48 | 16.88 | 16.48 | 16.8 | 16.8 | +0.4 (+2.44%) | 104,700 |
20 Nov 2018 | USD | 16.3 | 16.67 | 16.08 | 16.4 | 16.4 | -0.1 (-0.61%) | 146,000 |
19 Nov 2018 | USD | 16.94 | 17.18 | 16.49 | 16.5 | 16.5 | -0.41 (-2.42%) | 124,100 |
16 Nov 2018 | USD | 16.6 | 16.99 | 16.35 | 16.91 | 16.91 | +0.08 (+0.48%) | 644,200 |
15 Nov 2018 | USD | 15.38 | 16.86 | 15.38 | 16.83 | 16.83 | +1.32 (+8.51%) | 237,000 |
14 Nov 2018 | USD | 15.66 | 15.91 | 15.2 | 15.51 | 15.51 | -0.1 (-0.64%) | 1,051,900 |
13 Nov 2018 | USD | 15.41 | 15.9 | 15.12 | 15.61 | 15.61 | +0.34 (+2.23%) | 475,800 |
12 Nov 2018 | USD | 15.92 | 15.92 | 14.95 | 15.27 | 15.27 | -0.69 (-4.32%) | 1,191,900 |
9 Nov 2018 | USD | 15.82 | 18.42 | 15.82 | 15.96 | 15.96 | +0.87 (+5.77%) | 462,500 |
8 Nov 2018 | USD | 15.27 | 15.69 | 15 | 15.09 | 15.09 | -0.13 (-0.85%) | 743,600 |
7 Nov 2018 | USD | 15 | 15.34 | 14.66 | 15.22 | 15.22 | +0.26 (+1.74%) | 125,400 |
6 Nov 2018 | USD | 15.03 | 15.47 | 14.77 | 14.96 | 14.96 | -0.08 (-0.53%) | 494,700 |
5 Nov 2018 | USD | 15.28 | 15.49 | 14.7 | 15.04 | 15.04 | -0.24 (-1.57%) | 136,200 |
2 Nov 2018 | USD | 15.5 | 15.6 | 14.93 | 15.28 | 15.28 | +0.16 (+1.06%) | 435,600 |
1 Nov 2018 | USD | 15.53 | 15.7 | 14.96 | 15.12 | 15.12 | -0.29 (-1.88%) | 208,200 |
31 Oct 2018 | USD | 15.4 | 15.48 | 15.18 | 15.41 | 15.41 | +0.23 (+1.52%) | 136,600 |
30 Oct 2018 | USD | 14.71 | 15.28 | 14.62 | 15.18 | 15.18 | +0.46 (+3.13%) | 141,300 |
29 Oct 2018 | USD | 14.79 | 14.93 | 14.44 | 14.72 | 14.72 | +0.17 (+1.17%) | 133,500 |
26 Oct 2018 | USD | 14.04 | 14.61 | 13.85 | 14.55 | 14.55 | +0.29 (+2.03%) | 150,800 |
25 Oct 2018 | USD | 14.22 | 14.45 | 13.97 | 14.26 | 14.26 | +0.13 (+0.92%) | 159,100 |
24 Oct 2018 | USD | 15.06 | 15.17 | 14.09 | 14.13 | 14.13 | -0.95 (-6.30%) | 268,800 |
23 Oct 2018 | USD | 14.87 | 15.33 | 14.54 | 15.08 | 15.08 | -0.08 (-0.53%) | 129,500 |
22 Oct 2018 | USD | 15.23 | 15.35 | 14.83 | 15.16 | 15.16 | 0.0 (0.0%) | 135,200 |
19 Oct 2018 | USD | 15.57 | 15.89 | 15.03 | 15.16 | 15.16 | -0.43 (-2.76%) | 98,800 |
18 Oct 2018 | USD | 15.91 | 15.96 | 15.41 | 15.59 | 15.59 | -0.32 (-2.01%) | 171,800 |
17 Oct 2018 | USD | 16.16 | 16.36 | 15.64 | 15.91 | 15.91 | -0.27 (-1.67%) | 149,100 |