Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 16.85 | 16.9 | 16.35 | 16.5 | 16.5 | -0.25 (-1.49%) | 160,786 |
12 Sep 2018 | USD | 16.6 | 16.85 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 208,790 |
11 Sep 2018 | USD | 16.2 | 16.7 | 16.05 | 16.6 | 16.6 | +0.35 (+2.15%) | 162,964 |
10 Sep 2018 | USD | 16.3 | 16.45 | 16.1 | 16.25 | 16.25 | -0.05 (-0.31%) | 297,512 |
7 Sep 2018 | USD | 16.5 | 16.5 | 16.175 | 16.3 | 16.3 | -0.05 (-0.31%) | 191,921 |
6 Sep 2018 | USD | 16.75 | 16.85 | 16.25 | 16.35 | 16.35 | -0.35 (-2.10%) | 244,308 |
5 Sep 2018 | USD | 16.5 | 16.875 | 16.495 | 16.7 | 16.7 | +0.15 (+0.91%) | 257,250 |
4 Sep 2018 | USD | 16.2 | 16.65 | 16.05 | 16.55 | 16.55 | +0.35 (+2.16%) | 282,675 |
3 Sep 2018 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.15 | 16.35 | 16.005 | 16.2 | 16.2 | -0.1 (-0.61%) | 192,640 |
30 Aug 2018 | USD | 16.3 | 16.5 | 16.2 | 16.3 | 16.3 | -0.1 (-0.61%) | 251,658 |
29 Aug 2018 | USD | 16.45 | 16.45 | 16.25 | 16.4 | 16.4 | +0.05 (+0.31%) | 327,182 |
28 Aug 2018 | USD | 16.55 | 16.65 | 16.3 | 16.35 | 16.35 | -0.1 (-0.61%) | 154,731 |
27 Aug 2018 | USD | 16.55 | 16.8 | 16.325 | 16.45 | 16.45 | -0.1 (-0.60%) | 306,556 |
24 Aug 2018 | USD | 16.6 | 16.7 | 16.2 | 16.55 | 16.55 | +0.1 (+0.61%) | 246,254 |
23 Aug 2018 | USD | 16.6 | 16.6 | 16.15 | 16.45 | 16.45 | -0.15 (-0.90%) | 198,790 |
22 Aug 2018 | USD | 16.6 | 16.7 | 16.35 | 16.6 | 16.6 | -0.1 (-0.60%) | 407,065 |
21 Aug 2018 | USD | 16.5 | 16.8 | 16.45 | 16.7 | 16.7 | +0.2 (+1.21%) | 617,215 |
20 Aug 2018 | USD | 17.45 | 17.45 | 16.45 | 16.5 | 16.5 | -1.1 (-6.25%) | 794,358 |
17 Aug 2018 | USD | 17.25 | 17.75 | 17.2 | 17.6 | 17.6 | +0.3 (+1.73%) | 351,285 |
16 Aug 2018 | USD | 16.95 | 17.45 | 16.925 | 17.3 | 17.3 | +0.35 (+2.06%) | 435,554 |
15 Aug 2018 | USD | 17.65 | 17.7 | 16.8 | 16.95 | 16.95 | -0.55 (-3.14%) | 734,536 |
14 Aug 2018 | USD | 16.85 | 17.65 | 16.7 | 17.5 | 17.5 | +0.7 (+4.17%) | 589,246 |
13 Aug 2018 | USD | 16.8 | 16.9 | 16.7 | 16.8 | 16.8 | -0.05 (-0.30%) | 408,241 |
10 Aug 2018 | USD | 16.5 | 17 | 16.205 | 16.85 | 16.85 | +0.1 (+0.60%) | 332,929 |
9 Aug 2018 | USD | 16.55 | 16.9 | 16.55 | 16.75 | 16.75 | +0.1 (+0.60%) | 234,702 |
8 Aug 2018 | USD | 16.6 | 16.65 | 16.4 | 16.65 | 16.65 | +0.05 (+0.30%) | 311,645 |
7 Aug 2018 | USD | 16.4 | 16.75 | 16.4 | 16.6 | 16.6 | +0.25 (+1.53%) | 389,482 |
6 Aug 2018 | USD | 16.6 | 16.75 | 16.11 | 16.35 | 16.35 | -0.1 (-0.61%) | 331,861 |
3 Aug 2018 | USD | 17.05 | 17.16 | 16.4 | 16.45 | 16.45 | -0.65 (-3.80%) | 518,587 |