Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | USD | 13.76 | 13.946 | 13.25 | 13.26 | 13.26 | -0.66 (-4.74%) | 1,277,600 |
23 Jul 2018 | USD | 14.11 | 14.235 | 13.59 | 13.92 | 13.92 | -0.28 (-1.97%) | 798,500 |
20 Jul 2018 | USD | 14.26 | 14.33 | 13.958 | 14.2 | 14.2 | -0.12 (-0.84%) | 396,800 |
19 Jul 2018 | USD | 14.18 | 14.415 | 14.18 | 14.32 | 14.32 | +0.05 (+0.35%) | 273,600 |
18 Jul 2018 | USD | 14.08 | 14.345 | 13.78 | 14.27 | 14.27 | +0.13 (+0.92%) | 329,200 |
17 Jul 2018 | USD | 14.27 | 14.34 | 14.061 | 14.14 | 14.14 | -0.16 (-1.12%) | 137,800 |
16 Jul 2018 | USD | 14.32 | 14.35 | 13.97 | 14.3 | 14.3 | -0.1 (-0.69%) | 243,100 |
13 Jul 2018 | USD | 14.23 | 14.47 | 14.12 | 14.4 | 14.4 | +0.13 (+0.91%) | 365,700 |
12 Jul 2018 | USD | 14.4 | 14.4 | 13.83 | 14.27 | 14.27 | -0.07 (-0.49%) | 387,400 |
11 Jul 2018 | USD | 14.39 | 14.64 | 14.19 | 14.34 | 14.34 | -0.21 (-1.44%) | 432,500 |
10 Jul 2018 | USD | 14.49 | 15 | 14.35 | 14.55 | 14.55 | +0.16 (+1.11%) | 849,400 |
9 Jul 2018 | USD | 14.12 | 14.52 | 14.12 | 14.39 | 14.39 | +0.35 (+2.49%) | 343,600 |
6 Jul 2018 | USD | 13.95 | 14.17 | 13.77 | 14.04 | 14.04 | +0.07 (+0.50%) | 372,400 |
5 Jul 2018 | USD | 13.96 | 14.07 | 13.76 | 13.97 | 13.97 | +0.04 (+0.29%) | 452,100 |
3 Jul 2018 | USD | 13.92 | 14.22 | 13.7 | 13.93 | 13.93 | +0.13 (+0.94%) | 260,400 |
2 Jul 2018 | USD | 14.18 | 14.19 | 13.56 | 13.8 | 13.8 | -0.49 (-3.43%) | 486,200 |
29 Jun 2018 | USD | 13.95 | 14.36 | 13.95 | 14.29 | 14.29 | +0.17 (+1.20%) | 445,100 |
28 Jun 2018 | USD | 14.02 | 14.2 | 13.65 | 14.12 | 14.12 | -0.19 (-1.33%) | 464,800 |
27 Jun 2018 | USD | 14.51 | 14.965 | 14.27 | 14.31 | 14.31 | -0.07 (-0.49%) | 587,100 |
26 Jun 2018 | USD | 13.95 | 14.5 | 13.92 | 14.38 | 14.38 | +0.44 (+3.16%) | 486,800 |
25 Jun 2018 | USD | 14.44 | 14.58 | 13.77 | 13.94 | 13.94 | -0.62 (-4.26%) | 488,200 |
22 Jun 2018 | USD | 14.03 | 14.66 | 13.9 | 14.56 | 14.56 | +0.93 (+6.82%) | 1,559,700 |
21 Jun 2018 | USD | 14.6 | 14.7 | 13.47 | 13.63 | 13.63 | -1.04 (-7.09%) | 1,248,700 |
20 Jun 2018 | USD | 14.95 | 15.342 | 14.39 | 14.67 | 14.67 | -0.24 (-1.61%) | 757,100 |
19 Jun 2018 | USD | 14.79 | 15.04 | 14.61 | 14.91 | 14.91 | -0.02 (-0.13%) | 879,900 |
18 Jun 2018 | USD | 15.77 | 16.051 | 14.9 | 14.93 | 14.93 | -0.96 (-6.04%) | 805,900 |
15 Jun 2018 | USD | 15.91 | 16.06 | 15.4 | 15.89 | 15.89 | -0.15 (-0.94%) | 486,900 |
14 Jun 2018 | USD | 16.54 | 16.65 | 15.9 | 16.04 | 16.04 | -0.39 (-2.37%) | 645,900 |
13 Jun 2018 | USD | 16.26 | 16.556 | 16.13 | 16.43 | 16.43 | +0.2 (+1.23%) | 467,600 |
12 Jun 2018 | USD | 15.93 | 16.3 | 15.93 | 16.23 | 16.23 | +0.23 (+1.44%) | 460,900 |