Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | USD | 17.79 | 18.08 | 17.79 | 17.98 | 17.98 | +0.27 (+1.52%) | 119,949 |
12 Jul 2018 | USD | 17.89 | 17.89 | 17.41 | 17.71 | 17.71 | -0.05 (-0.28%) | 115,105 |
11 Jul 2018 | USD | 18 | 18.36 | 17.73 | 17.76 | 17.76 | -0.29 (-1.61%) | 298,160 |
10 Jul 2018 | USD | 18.46 | 18.69 | 18 | 18.05 | 18.05 | -0.44 (-2.38%) | 260,765 |
9 Jul 2018 | USD | 18.51 | 18.58 | 18.35 | 18.49 | 18.49 | +0.07 (+0.38%) | 252,546 |
6 Jul 2018 | USD | 18.08 | 18.61 | 18.07 | 18.42 | 18.42 | +0.31 (+1.71%) | 248,505 |
5 Jul 2018 | USD | 17.75 | 18.185 | 17.74 | 18.11 | 18.11 | +0.42 (+2.37%) | 113,287 |
4 Jul 2018 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 17.78 | 17.94 | 17.64 | 17.69 | 17.69 | 0.0 (0.0%) | 73,470 |
2 Jul 2018 | USD | 17.78 | 17.87 | 17.36 | 17.69 | 17.69 | -0.31 (-1.72%) | 193,348 |
29 Jun 2018 | USD | 18.04 | 18.04 | 17.83 | 18 | 18 | 0.0 (0.0%) | 312,637 |
28 Jun 2018 | USD | 17.83 | 18.15 | 17.68 | 18 | 18 | +0.15 (+0.84%) | 233,480 |
27 Jun 2018 | USD | 17.68 | 18.25 | 17.57 | 17.85 | 17.85 | +0.18 (+1.02%) | 412,279 |
26 Jun 2018 | USD | 17.5 | 17.8 | 17.4 | 17.67 | 17.67 | +0.16 (+0.91%) | 100,561 |
25 Jun 2018 | USD | 17.8 | 18.04 | 17.42 | 17.51 | 17.51 | -0.41 (-2.29%) | 218,821 |
22 Jun 2018 | USD | 17.59 | 18.23 | 17.57 | 17.92 | 17.92 | +0.41 (+2.34%) | 1,221,332 |
21 Jun 2018 | USD | 17.46 | 17.66 | 17.22 | 17.51 | 17.51 | +0.07 (+0.40%) | 331,139 |
20 Jun 2018 | USD | 17.29 | 17.46 | 17.25 | 17.44 | 17.44 | +0.16 (+0.93%) | 210,575 |
19 Jun 2018 | USD | 17.52 | 17.545 | 17.24 | 17.28 | 17.28 | -0.37 (-2.10%) | 232,083 |
18 Jun 2018 | USD | 17.63 | 17.79 | 17.54 | 17.65 | 17.65 | -0.01 (-0.06%) | 221,760 |
15 Jun 2018 | USD | 17.43 | 17.78 | 17.43 | 17.66 | 17.66 | +0.17 (+0.97%) | 326,936 |
14 Jun 2018 | USD | 17.62 | 17.62 | 17.3701 | 17.49 | 17.49 | -0.01 (-0.06%) | 210,817 |
13 Jun 2018 | USD | 17.72 | 17.96 | 17.45 | 17.5 | 17.5 | -0.15 (-0.85%) | 245,139 |
12 Jun 2018 | USD | 17.94 | 18.02 | 17.64 | 17.65 | 17.65 | -0.25 (-1.40%) | 227,166 |
11 Jun 2018 | USD | 17.82 | 18 | 17.61 | 17.9 | 17.9 | +0.08 (+0.45%) | 222,472 |
8 Jun 2018 | USD | 17.42 | 17.88 | 17.4 | 17.82 | 17.82 | +0.33 (+1.89%) | 121,768 |
7 Jun 2018 | USD | 17.65 | 17.7199 | 17.45 | 17.49 | 17.49 | -0.15 (-0.85%) | 184,267 |
6 Jun 2018 | USD | 17.53 | 17.64 | 17.47 | 17.64 | 17.64 | +0.17 (+0.97%) | 213,068 |
5 Jun 2018 | USD | 17.23 | 17.52 | 17.23 | 17.47 | 17.47 | +0.22 (+1.28%) | 279,726 |
4 Jun 2018 | USD | 16.92 | 17.27 | 16.85 | 17.25 | 17.25 | +0.38 (+2.25%) | 251,605 |