Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 13.74 | 15.89 | 13.74 | 14.79 | 14.79 | +1.23 (+9.07%) | 1,306,378 |
9 May 2018 | USD | 12.75 | 13.69 | 12.04 | 13.56 | 13.56 | -0.69 (-4.84%) | 1,353,953 |
8 May 2018 | USD | 13.79 | 14.595 | 13.78 | 14.25 | 14.25 | +0.35 (+2.52%) | 914,742 |
7 May 2018 | USD | 13.96 | 14.13 | 13.76 | 13.9 | 13.9 | -0.11 (-0.79%) | 601,011 |
4 May 2018 | USD | 13.22 | 14.1 | 13.17 | 14.01 | 14.01 | +0.82 (+6.22%) | 994,485 |
3 May 2018 | USD | 13.1 | 13.43 | 12.641 | 13.19 | 13.19 | +0.02 (+0.15%) | 804,259 |
2 May 2018 | USD | 12.15 | 13.2985 | 12.06 | 13.17 | 13.17 | +1.01 (+8.31%) | 1,260,525 |
1 May 2018 | USD | 12.02 | 12.18 | 11.92 | 12.16 | 12.16 | +0.16 (+1.33%) | 955,604 |
30 Apr 2018 | USD | 12.12 | 12.35 | 11.92 | 12 | 12 | -0.11 (-0.91%) | 1,238,239 |
27 Apr 2018 | USD | 11.79 | 12.2653 | 11.62 | 12.11 | 12.11 | +0.32 (+2.71%) | 1,487,325 |
26 Apr 2018 | USD | 11.14 | 12.04 | 11.14 | 11.79 | 11.79 | +0.8 (+7.28%) | 2,751,684 |
25 Apr 2018 | USD | 11 | 11.08 | 10.43 | 10.99 | 10.99 | -0.095 (-0.86%) | 2,592,691 |
24 Apr 2018 | USD | 11.55 | 12.1452 | 10.83 | 11.085 | 11.085 | -0.415 (-3.61%) | 4,497,764 |
23 Apr 2018 | USD | 13.69 | 13.7 | 11.05 | 11.5 | 11.5 | -25.34 (-68.78%) | 15,140,860 |
20 Apr 2018 | USD | 34.78 | 36.98 | 34.67 | 36.84 | 36.84 | +1.87 (+5.35%) | 438,959 |
19 Apr 2018 | USD | 35.95 | 36.394 | 34.38 | 34.97 | 34.97 | -1.04 (-2.89%) | 283,646 |
18 Apr 2018 | USD | 38.76 | 38.76 | 35.96 | 36.01 | 36.01 | -2.48 (-6.44%) | 424,130 |
17 Apr 2018 | USD | 38.49 | 38.81 | 37.775 | 38.49 | 38.49 | +0.41 (+1.08%) | 478,325 |
16 Apr 2018 | USD | 38.1 | 38.63 | 37.76 | 38.08 | 38.08 | +0.11 (+0.29%) | 283,181 |
13 Apr 2018 | USD | 37.84 | 38.2 | 37.29 | 37.97 | 37.97 | +0.37 (+0.98%) | 337,476 |
12 Apr 2018 | USD | 38.28 | 38.8735 | 37.13 | 37.6 | 37.6 | -0.31 (-0.82%) | 264,886 |
11 Apr 2018 | USD | 36.98 | 38.34 | 36.58 | 37.91 | 37.91 | +0.79 (+2.13%) | 365,568 |
10 Apr 2018 | USD | 36.85 | 38.26 | 36.5 | 37.12 | 37.12 | +0.99 (+2.74%) | 507,626 |
9 Apr 2018 | USD | 40.42 | 41.69 | 36 | 36.13 | 36.13 | -3.38 (-8.55%) | 601,393 |
6 Apr 2018 | USD | 39.8 | 41.52 | 39.43 | 39.51 | 39.51 | -0.64 (-1.59%) | 509,006 |
5 Apr 2018 | USD | 44 | 44.75 | 39.76 | 40.15 | 40.15 | -4.06 (-9.18%) | 672,767 |
4 Apr 2018 | USD | 38.57 | 44.46 | 38.57 | 44.21 | 44.21 | +4.94 (+12.58%) | 1,298,916 |
3 Apr 2018 | USD | 35.38 | 39.45 | 35.1 | 39.27 | 39.27 | +4.03 (+11.44%) | 720,235 |
2 Apr 2018 | USD | 36.83 | 36.84 | 34.33 | 35.24 | 35.24 | -1.47 (-4.00%) | 460,618 |
30 Mar 2018 | USD | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.0 (0.0%) | 0 |