Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | USD | 13.52 | 13.65 | 13.12 | 13.35 | 13.35 | -0.18 (-1.33%) | 258,200 |
28 Nov 2018 | USD | 13.29 | 13.58 | 12.86 | 13.53 | 13.53 | +0.28 (+2.11%) | 218,300 |
27 Nov 2018 | USD | 13.68 | 13.831 | 13.22 | 13.25 | 13.25 | -0.48 (-3.50%) | 150,300 |
26 Nov 2018 | USD | 13.57 | 13.9 | 13.46 | 13.73 | 13.73 | +0.39 (+2.92%) | 302,700 |
23 Nov 2018 | USD | 12.89 | 13.5 | 12.89 | 13.34 | 13.34 | -0.02 (-0.15%) | 393,100 |
21 Nov 2018 | USD | 13.09 | 13.515 | 13.09 | 13.36 | 13.36 | +0.49 (+3.81%) | 358,300 |
20 Nov 2018 | USD | 13.49 | 13.6 | 12.45 | 12.87 | 12.87 | -0.96 (-6.94%) | 614,500 |
19 Nov 2018 | USD | 13.79 | 14.14 | 13.59 | 13.83 | 13.83 | -0.06 (-0.43%) | 331,500 |
16 Nov 2018 | USD | 13.53 | 13.91 | 13.28 | 13.89 | 13.89 | +0.36 (+2.66%) | 254,800 |
15 Nov 2018 | USD | 13.06 | 13.555 | 13.04 | 13.53 | 13.53 | +0.4 (+3.05%) | 344,800 |
14 Nov 2018 | USD | 13.63 | 13.835 | 12.96 | 13.13 | 13.13 | -0.23 (-1.72%) | 417,500 |
13 Nov 2018 | USD | 13.49 | 14.03 | 13.32 | 13.36 | 13.36 | -0.35 (-2.55%) | 326,400 |
12 Nov 2018 | USD | 14.51 | 14.54 | 13.68 | 13.71 | 13.71 | -0.72 (-4.99%) | 293,100 |
9 Nov 2018 | USD | 14.43 | 14.67 | 14.16 | 14.43 | 14.43 | -0.28 (-1.90%) | 296,800 |
8 Nov 2018 | USD | 14.86 | 15 | 14.48 | 14.71 | 14.71 | -0.21 (-1.41%) | 228,700 |
7 Nov 2018 | USD | 14.94 | 14.98 | 14.4 | 14.92 | 14.92 | +0.25 (+1.70%) | 322,800 |
6 Nov 2018 | USD | 14.75 | 14.825 | 14.55 | 14.67 | 14.67 | +0.05 (+0.34%) | 444,700 |
5 Nov 2018 | USD | 14.56 | 14.79 | 14.35 | 14.62 | 14.62 | +0.03 (+0.21%) | 359,000 |
2 Nov 2018 | USD | 14.65 | 15.47 | 14.33 | 14.59 | 14.59 | -0.02 (-0.14%) | 484,700 |
1 Nov 2018 | USD | 13.85 | 14.865 | 13.43 | 14.61 | 14.61 | +1.41 (+10.68%) | 1,067,400 |
31 Oct 2018 | USD | 13.44 | 13.5 | 13.11 | 13.2 | 13.2 | -0.08 (-0.60%) | 834,600 |
30 Oct 2018 | USD | 13.02 | 13.46 | 12.88 | 13.28 | 13.28 | +0.2 (+1.53%) | 632,000 |
29 Oct 2018 | USD | 13.59 | 13.62 | 13.06 | 13.08 | 13.08 | -0.58 (-4.25%) | 493,700 |
26 Oct 2018 | USD | 13.43 | 14 | 13.26 | 13.66 | 13.66 | -0.05 (-0.36%) | 633,200 |
25 Oct 2018 | USD | 13.91 | 14.085 | 13.58 | 13.71 | 13.71 | +0.02 (+0.15%) | 557,700 |
24 Oct 2018 | USD | 14.58 | 14.58 | 13.69 | 13.69 | 13.69 | -0.85 (-5.85%) | 400,200 |
23 Oct 2018 | USD | 14.96 | 14.96 | 14.4 | 14.54 | 14.54 | -0.78 (-5.09%) | 543,100 |
22 Oct 2018 | USD | 15.65 | 15.65 | 15.07 | 15.32 | 15.32 | -0.28 (-1.79%) | 383,500 |
19 Oct 2018 | USD | 16 | 16.49 | 15.57 | 15.6 | 15.6 | -0.38 (-2.38%) | 389,200 |
18 Oct 2018 | USD | 16.95 | 16.95 | 15.66 | 15.98 | 15.98 | -1.23 (-7.15%) | 870,500 |