Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 14.7 | 15.55 | 14.6 | 15.35 | 15.35 | +0.75 (+5.14%) | 2,621,717 |
10 May 2018 | USD | 15.25 | 15.35 | 14.525 | 14.6 | 14.6 | -0.7 (-4.58%) | 2,219,207 |
9 May 2018 | USD | 14.6 | 15.65 | 14.45 | 15.3 | 15.3 | +0.65 (+4.44%) | 3,603,921 |
8 May 2018 | USD | 16.15 | 16.2588 | 14.1 | 14.65 | 14.65 | -1.6 (-9.85%) | 5,572,000 |
7 May 2018 | USD | 16.35 | 16.9 | 16.25 | 16.25 | 16.25 | -0.1 (-0.61%) | 2,137,482 |
4 May 2018 | USD | 16.1 | 16.675 | 16 | 16.35 | 16.35 | +0.1 (+0.62%) | 1,601,436 |
3 May 2018 | USD | 16.9 | 16.95 | 16.1 | 16.25 | 16.25 | -0.85 (-4.97%) | 2,150,202 |
2 May 2018 | USD | 16.3 | 17.75 | 16.15 | 17.1 | 17.1 | +0.75 (+4.59%) | 3,390,749 |
1 May 2018 | USD | 15.95 | 16.55 | 15.85 | 16.35 | 16.35 | +0.55 (+3.48%) | 1,712,449 |
30 Apr 2018 | USD | 16.75 | 17.15 | 15.6 | 15.8 | 15.8 | -0.95 (-5.67%) | 4,479,574 |
27 Apr 2018 | USD | 16.25 | 17.3 | 16.25 | 16.75 | 16.75 | +0.5 (+3.08%) | 3,122,705 |
26 Apr 2018 | USD | 16.2 | 16.75 | 16.1 | 16.25 | 16.25 | -1.05 (-6.07%) | 7,903,063 |
25 Apr 2018 | USD | 16.71 | 17.9 | 16 | 17.3 | 17.3 | -0.5 (-2.81%) | 3,238,035 |
24 Apr 2018 | USD | 18.25 | 18.5834 | 17.5 | 17.8 | 17.8 | -0.35 (-1.93%) | 1,617,859 |
23 Apr 2018 | USD | 19.05 | 19.25 | 17.7 | 18.15 | 18.15 | -0.9 (-4.72%) | 2,207,526 |
20 Apr 2018 | USD | 19.15 | 19.695 | 18.9 | 19.05 | 19.05 | -0.15 (-0.78%) | 898,074 |
19 Apr 2018 | USD | 19.3 | 20.15 | 19.05 | 19.2 | 19.2 | -0.25 (-1.29%) | 1,767,495 |
18 Apr 2018 | USD | 19.45 | 19.65 | 18.4 | 19.45 | 19.45 | -0.075 (-0.38%) | 2,640,469 |
17 Apr 2018 | USD | 18.4 | 19.55 | 17.95 | 19.525 | 19.525 | +1.625 (+9.08%) | 1,866,282 |
16 Apr 2018 | USD | 20.3 | 20.55 | 17.8 | 17.9 | 17.9 | -1.9 (-9.60%) | 3,488,023 |
13 Apr 2018 | USD | 19.7 | 20.075 | 19.2 | 19.8 | 19.8 | +0.2 (+1.02%) | 2,030,747 |
12 Apr 2018 | USD | 19.35 | 20 | 18.65 | 19.6 | 19.6 | +0.5 (+2.62%) | 2,134,964 |
11 Apr 2018 | USD | 18.55 | 19.45 | 18.45 | 19.1 | 19.1 | +0.25 (+1.33%) | 2,490,209 |
10 Apr 2018 | USD | 18.1 | 18.9 | 17.8 | 18.85 | 18.85 | +1.05 (+5.90%) | 2,806,744 |
9 Apr 2018 | USD | 17.6 | 19.1 | 17.55 | 17.8 | 17.8 | +0.85 (+5.01%) | 3,666,545 |
6 Apr 2018 | USD | 17.3 | 17.955 | 16.35 | 16.95 | 16.95 | -0.55 (-3.14%) | 2,534,756 |
5 Apr 2018 | USD | 19.2 | 19.45 | 17.3 | 17.5 | 17.5 | -1.4 (-7.41%) | 2,538,048 |
4 Apr 2018 | USD | 17.35 | 18.95 | 17.2 | 18.9 | 18.9 | +1.1 (+6.18%) | 2,243,975 |
3 Apr 2018 | USD | 18 | 18.65 | 17.25 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,741,493 |
2 Apr 2018 | USD | 18.9 | 18.9 | 17.4 | 17.7 | 17.7 | -1.3 (-6.84%) | 2,289,594 |