Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 17.93 | 18.1775 | 17.93 | 17.95 | 87.3734 | -0.01 (-0.06%) | 204,258 |
2 Jan 2018 | USD | 17.68 | 18.02 | 17.65 | 17.96 | 87.4221 | +0.36 (+2.05%) | 145,005 |
1 Jan 2018 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 85.6698 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 17.65 | 17.95 | 17.43 | 17.6 | 85.6698 | -0.05 (-0.28%) | 237,872 |
28 Dec 2017 | USD | 17.52 | 18.09 | 17.5 | 17.65 | 85.9132 | -0.08 (-0.45%) | 174,036 |
27 Dec 2017 | USD | 17.67 | 17.825 | 17.63 | 17.73 | 86.3026 | +0.06 (+0.34%) | 151,474 |
26 Dec 2017 | USD | 17.57 | 17.92 | 17.48 | 17.67 | 86.0105 | +0.1 (+0.57%) | 134,113 |
25 Dec 2017 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 85.5238 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 17.86 | 17.9 | 17.565 | 17.57 | 85.5238 | -0.3 (-1.68%) | 126,645 |
21 Dec 2017 | USD | 18.1 | 18.14 | 17.83 | 17.87 | 86.984 | -0.16 (-0.89%) | 172,383 |
20 Dec 2017 | USD | 17.94 | 18.25 | 17.94 | 18.03 | 87.7629 | +0.16 (+0.90%) | 149,873 |
19 Dec 2017 | USD | 18 | 18.08 | 17.85 | 17.87 | 86.984 | -0.19 (-1.05%) | 247,099 |
18 Dec 2017 | USD | 18.13 | 18.35 | 18.04 | 18.06 | 87.9089 | +0.05 (+0.28%) | 171,042 |
15 Dec 2017 | USD | 17.88 | 18.16 | 17.88 | 18.01 | 87.6655 | +0.12 (+0.67%) | 263,252 |
14 Dec 2017 | USD | 18.17 | 18.25 | 17.77 | 17.89 | 87.0814 | -0.22 (-1.21%) | 223,704 |
13 Dec 2017 | USD | 17.92 | 18.3 | 17.92 | 18.11 | 88.1523 | +0.11 (+0.61%) | 251,725 |
12 Dec 2017 | USD | 17.83 | 18.23 | 17.82 | 18 | 87.6168 | +0.25 (+1.41%) | 91,819 |
11 Dec 2017 | USD | 17.57 | 18 | 17.57 | 17.75 | 86.3999 | +0.07 (+0.40%) | 160,224 |
8 Dec 2017 | USD | 17.93 | 18 | 17.67 | 17.68 | 86.0592 | -0.26 (-1.45%) | 115,370 |
7 Dec 2017 | USD | 17.75 | 18.07 | 17.75 | 17.94 | 87.3248 | +0.21 (+1.18%) | 64,576 |
6 Dec 2017 | USD | 17.71 | 17.95 | 17.68 | 17.73 | 86.3026 | -0.02 (-0.11%) | 90,566 |
5 Dec 2017 | USD | 17.8 | 17.9942 | 17.67 | 17.75 | 86.3999 | -0.05 (-0.28%) | 77,034 |
4 Dec 2017 | USD | 18.17 | 18.44 | 17.68 | 17.8 | 86.6433 | -0.3 (-1.66%) | 139,968 |
1 Dec 2017 | USD | 18.29 | 18.37 | 17.99 | 18.1 | 88.1036 | -0.2 (-1.09%) | 84,561 |
30 Nov 2017 | USD | 18.55 | 18.65 | 18.25 | 18.3 | 89.0771 | -0.25 (-1.35%) | 150,790 |
29 Nov 2017 | USD | 18.55 | 18.64 | 18.41 | 18.55 | 90.294 | +0.06 (+0.32%) | 74,231 |
28 Nov 2017 | USD | 18.71 | 18.71 | 18.34 | 18.49 | 90.0019 | -0.09 (-0.48%) | 146,674 |
27 Nov 2017 | USD | 18.43 | 18.82 | 18.43 | 18.58 | 90.44 | +0.15 (+0.81%) | 133,211 |
24 Nov 2017 | USD | 18.49 | 18.69 | 18.35 | 18.43 | 89.7099 | -0.04 (-0.22%) | 22,808 |
23 Nov 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 89.9046 | 0.0 (0.0%) | 0 |