Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 18.05 | 18.13 | 17.88 | 18 | 87.6168 | 0.0 (0.0%) | 129,080 |
9 May 2018 | USD | 17.93 | 18.28 | 17.875 | 18 | 87.6168 | +0.1 (+0.56%) | 118,557 |
8 May 2018 | USD | 17.84 | 17.96 | 17.52 | 17.9 | 87.1301 | +0.04 (+0.22%) | 141,614 |
7 May 2018 | USD | 17.62 | 18.23 | 17.56 | 17.86 | 86.9354 | +0.47 (+2.70%) | 196,549 |
4 May 2018 | USD | 17.32 | 17.7 | 17.23 | 17.39 | 84.6476 | +0.04 (+0.23%) | 96,379 |
3 May 2018 | USD | 17.93 | 17.93 | 17.24 | 17.35 | 84.4529 | -0.6 (-3.34%) | 64,341 |
2 May 2018 | USD | 17.87 | 18 | 17.7001 | 17.95 | 87.3734 | +0.25 (+1.41%) | 53,224 |
1 May 2018 | USD | 17.93 | 18 | 17.68 | 17.7 | 86.1565 | -0.25 (-1.39%) | 54,583 |
30 Apr 2018 | USD | 18.3 | 18.3 | 17.8911 | 17.95 | 87.3734 | -0.24 (-1.32%) | 77,532 |
27 Apr 2018 | USD | 18.44 | 18.44 | 18.04 | 18.19 | 88.5417 | +0.07 (+0.39%) | 77,230 |
26 Apr 2018 | USD | 17.53 | 18.24 | 17.31 | 18.12 | 88.2009 | +0.7 (+4.02%) | 52,557 |
25 Apr 2018 | USD | 17.93 | 17.93 | 17.26 | 17.42 | 84.7936 | -0.54 (-3.01%) | 71,205 |
24 Apr 2018 | USD | 17.45 | 18.04 | 17.26 | 17.96 | 87.4221 | +0.53 (+3.04%) | 33,604 |
23 Apr 2018 | USD | 17.53 | 17.65 | 17.395 | 17.43 | 84.8423 | -0.06 (-0.34%) | 12,978 |
20 Apr 2018 | USD | 17.39 | 17.6599 | 17.27 | 17.49 | 85.1343 | +0.09 (+0.52%) | 20,672 |
19 Apr 2018 | USD | 17.62 | 18.05 | 17.4 | 17.4 | 84.6963 | -0.25 (-1.42%) | 41,618 |
18 Apr 2018 | USD | 17.8 | 17.86 | 17.575 | 17.65 | 85.9132 | -0.2 (-1.12%) | 36,829 |
17 Apr 2018 | USD | 17.22 | 18.02 | 17 | 17.85 | 86.8867 | +0.46 (+2.65%) | 74,837 |
16 Apr 2018 | USD | 17.25 | 17.46 | 16.97 | 17.39 | 84.6476 | +0.21 (+1.22%) | 39,281 |
13 Apr 2018 | USD | 16.96 | 17.3 | 16.96 | 17.18 | 83.6254 | +0.17 (+1.00%) | 22,149 |
12 Apr 2018 | USD | 17.13 | 17.31 | 16.81 | 17.01 | 82.7979 | -0.09 (-0.53%) | 22,035 |
11 Apr 2018 | USD | 16.8 | 17.4 | 16.8 | 17.1 | 83.236 | +0.24 (+1.42%) | 20,658 |
10 Apr 2018 | USD | 16.82 | 17.01 | 16.76 | 16.86 | 82.0678 | +0.11 (+0.66%) | 27,204 |
9 Apr 2018 | USD | 16.75 | 17.13 | 16.565 | 16.75 | 81.5323 | +0.21 (+1.27%) | 192,035 |
6 Apr 2018 | USD | 16.42 | 16.7 | 16.42 | 16.54 | 80.5101 | +0.03 (+0.18%) | 51,534 |
5 Apr 2018 | USD | 16.52 | 16.69 | 16.45 | 16.51 | 80.3641 | +0.04 (+0.24%) | 40,749 |
4 Apr 2018 | USD | 16.01 | 16.6299 | 16.01 | 16.47 | 80.1694 | +0.31 (+1.92%) | 23,090 |
3 Apr 2018 | USD | 15.66 | 16.24 | 15.63 | 16.16 | 78.6604 | +0.53 (+3.39%) | 88,282 |
2 Apr 2018 | USD | 15.99 | 16.25 | 15.57 | 15.63 | 76.0806 | -0.36 (-2.25%) | 39,666 |
30 Mar 2018 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 77.8329 | 0.0 (0.0%) | 0 |