Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 14.25 | 14.3 | 13.95 | 14.25 | 14.25 | -0.1 (-0.70%) | 684,600 |
2 Jan 2018 | USD | 14.1 | 14.5 | 13.85 | 14.35 | 14.35 | +0.4 (+2.87%) | 892,100 |
1 Jan 2018 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 13.75 | 14.225 | 13.75 | 13.95 | 13.95 | +0.15 (+1.09%) | 1,027,900 |
28 Dec 2017 | USD | 13.85 | 13.9 | 13.6 | 13.8 | 13.8 | 0.0 (0.0%) | 578,500 |
27 Dec 2017 | USD | 13.9 | 13.95 | 13.525 | 13.8 | 13.8 | +0.05 (+0.36%) | 768,600 |
26 Dec 2017 | USD | 13.85 | 14 | 13.65 | 13.75 | 13.75 | -0.2 (-1.43%) | 867,200 |
25 Dec 2017 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 12.95 | 14.05 | 12.9 | 13.95 | 13.95 | +1.75 (+14.34%) | 3,429,900 |
21 Dec 2017 | USD | 12.05 | 12.3 | 11.75 | 12.2 | 12.2 | +0.25 (+2.09%) | 455,700 |
20 Dec 2017 | USD | 11.8 | 12.3 | 11.65 | 11.95 | 11.95 | +0.15 (+1.27%) | 558,900 |
19 Dec 2017 | USD | 12.05 | 12.05 | 11.65 | 11.8 | 11.8 | -0.15 (-1.26%) | 474,100 |
18 Dec 2017 | USD | 12.3 | 12.5 | 11.5 | 11.95 | 11.95 | -0.25 (-2.05%) | 1,231,000 |
15 Dec 2017 | USD | 11.85 | 12.25 | 11.8 | 12.2 | 12.2 | +0.35 (+2.95%) | 2,132,100 |
14 Dec 2017 | USD | 12.25 | 12.45 | 11.75 | 11.85 | 11.85 | -0.45 (-3.66%) | 829,000 |
13 Dec 2017 | USD | 12.6 | 12.6 | 12.15 | 12.3 | 12.3 | -0.35 (-2.77%) | 637,700 |
12 Dec 2017 | USD | 12.35 | 12.65 | 12.05 | 12.65 | 12.65 | +0.4 (+3.27%) | 814,100 |
11 Dec 2017 | USD | 12.4 | 12.65 | 12.15 | 12.25 | 12.25 | -0.1 (-0.81%) | 1,072,500 |
8 Dec 2017 | USD | 12.45 | 12.65 | 11.65 | 12.35 | 12.35 | -1.05 (-7.84%) | 5,226,500 |
7 Dec 2017 | USD | 13.45 | 13.65 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 315,000 |
6 Dec 2017 | USD | 13.6 | 13.6 | 13.15 | 13.4 | 13.4 | -0.2 (-1.47%) | 376,200 |
5 Dec 2017 | USD | 13.95 | 13.95 | 13.4 | 13.6 | 13.6 | -0.25 (-1.81%) | 547,700 |
4 Dec 2017 | USD | 13.6 | 14.05 | 13.35 | 13.85 | 13.85 | +0.35 (+2.59%) | 713,800 |
1 Dec 2017 | USD | 13.8 | 13.8 | 12.9 | 13.5 | 13.5 | -0.4 (-2.88%) | 909,900 |
30 Nov 2017 | USD | 13.4 | 14 | 13.25 | 13.9 | 13.9 | +0.5 (+3.73%) | 1,146,400 |
29 Nov 2017 | USD | 13.05 | 13.55 | 13 | 13.4 | 13.4 | +0.35 (+2.68%) | 693,600 |
28 Nov 2017 | USD | 12.6 | 13.05 | 12.55 | 13.05 | 13.05 | +0.4 (+3.16%) | 630,000 |
27 Nov 2017 | USD | 12.25 | 12.9 | 12.225 | 12.65 | 12.65 | +0.45 (+3.69%) | 705,500 |
24 Nov 2017 | USD | 12.5 | 12.525 | 12.1 | 12.2 | 12.2 | -0.35 (-2.79%) | 375,800 |
23 Nov 2017 | USD | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.0 (0.0%) | 0 |