Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 17.84 | 19.16 | 17.79 | 18.98 | 341.64 | +1.15 (+6.45%) | 5,961 |
11 Sep 2018 | USD | 17.71 | 18.37 | 17.49 | 17.83 | 320.94 | -0.09 (-0.50%) | 4,628 |
10 Sep 2018 | USD | 16.41 | 18.33 | 16.35 | 17.92 | 322.56 | +1.57 (+9.60%) | 8,539 |
7 Sep 2018 | USD | 15.85 | 16.47 | 15.85 | 16.35 | 294.3 | +0.39 (+2.44%) | 2,278 |
6 Sep 2018 | USD | 17.1 | 17.1 | 15.94 | 15.96 | 287.28 | -1.1 (-6.45%) | 4,300 |
5 Sep 2018 | USD | 16.44 | 17.09 | 16.03 | 17.06 | 307.08 | +0.59 (+3.58%) | 3,144 |
4 Sep 2018 | USD | 16.72 | 16.8 | 16.25 | 16.47 | 296.46 | -0.18 (-1.08%) | 2,172 |
3 Sep 2018 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 299.7 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.38 | 16.89 | 16.05 | 16.65 | 299.7 | +0.23 (+1.40%) | 1,611 |
30 Aug 2018 | USD | 15.94 | 16.75 | 15.75 | 16.42 | 295.56 | +0.48 (+3.01%) | 9,133 |
29 Aug 2018 | USD | 15.89 | 16.27 | 15.72 | 15.94 | 286.92 | +0.02 (+0.13%) | 4,300 |
28 Aug 2018 | USD | 15.65 | 16.17 | 15.47 | 15.92 | 286.56 | +0.3 (+1.92%) | 2,239 |
27 Aug 2018 | USD | 16.02 | 16.25 | 15.49 | 15.62 | 281.16 | -0.38 (-2.38%) | 3,567 |
24 Aug 2018 | USD | 16.93 | 17.01 | 15.95 | 16 | 288 | -0.96 (-5.66%) | 3,528 |
23 Aug 2018 | USD | 16.17 | 17.37 | 15.86 | 16.96 | 305.28 | +0.79 (+4.89%) | 3,539 |
22 Aug 2018 | USD | 16.62 | 16.83 | 16.03 | 16.17 | 291.06 | -0.45 (-2.71%) | 4,222 |
21 Aug 2018 | USD | 15.66 | 16.83 | 15.52 | 16.62 | 299.16 | +0.96 (+6.13%) | 3,583 |
20 Aug 2018 | USD | 16.21 | 16.23 | 15.07 | 15.66 | 281.88 | -0.53 (-3.27%) | 6,256 |
17 Aug 2018 | USD | 17.26 | 17.54 | 16.06 | 16.19 | 291.42 | -1.16 (-6.69%) | 3,672 |
16 Aug 2018 | USD | 16.74 | 17.41 | 16 | 17.35 | 312.3 | +0.75 (+4.52%) | 4,861 |
15 Aug 2018 | USD | 16.85 | 17.26 | 16 | 16.6 | 298.8 | -0.23 (-1.37%) | 8,717 |
14 Aug 2018 | USD | 15.89 | 17.344 | 15.67 | 16.83 | 302.94 | +1.16 (+7.40%) | 8,256 |
13 Aug 2018 | USD | 15.63 | 16.323 | 15.22 | 15.67 | 282.06 | +0.13 (+0.84%) | 8,017 |
10 Aug 2018 | USD | 16.29 | 16.56 | 15.37 | 15.54 | 279.72 | -0.83 (-5.07%) | 3,883 |
9 Aug 2018 | USD | 16.5 | 16.67 | 16.133 | 16.37 | 294.66 | -0.05 (-0.30%) | 3,456 |
8 Aug 2018 | USD | 16.98 | 17.24 | 16.02 | 16.42 | 295.56 | -0.18 (-1.08%) | 1,800 |
7 Aug 2018 | USD | 16.85 | 17.35 | 16.4 | 16.6 | 298.8 | -0.25 (-1.48%) | 2,161 |
6 Aug 2018 | USD | 16.62 | 17.3 | 15.88 | 16.85 | 303.3 | +0.1 (+0.60%) | 7,894 |
3 Aug 2018 | USD | 17.73 | 18.22 | 16.65 | 16.75 | 301.5 | -0.98 (-5.53%) | 3,328 |
2 Aug 2018 | USD | 17.53 | 18.05 | 16.35 | 17.73 | 319.14 | +0.16 (+0.91%) | 4,222 |