Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | USD | 18.66 | 19.2 | 18.485 | 18.86 | 18.86 | +0.21 (+1.13%) | 401,517 |
8 Oct 2018 | USD | 18.25 | 18.69 | 17.93 | 18.65 | 18.65 | +0.29 (+1.58%) | 197,661 |
5 Oct 2018 | USD | 18.63 | 18.75 | 18.05 | 18.36 | 18.36 | -0.31 (-1.66%) | 239,772 |
4 Oct 2018 | USD | 18.56 | 19 | 18.33 | 18.67 | 18.67 | -0.02 (-0.11%) | 190,152 |
3 Oct 2018 | USD | 18.12 | 18.95 | 18.11 | 18.69 | 18.69 | +0.62 (+3.43%) | 362,821 |
2 Oct 2018 | USD | 18.82 | 18.92 | 17.79 | 18.07 | 18.07 | -0.8 (-4.24%) | 386,599 |
1 Oct 2018 | USD | 18.91 | 19.17 | 18.45 | 18.87 | 18.87 | -0.02 (-0.11%) | 340,272 |
28 Sep 2018 | USD | 18.23 | 19.09 | 18.23 | 18.89 | 18.89 | +0.62 (+3.39%) | 537,811 |
27 Sep 2018 | USD | 18.47 | 18.5189 | 18.0283 | 18.27 | 18.27 | -0.13 (-0.71%) | 226,949 |
26 Sep 2018 | USD | 18.94 | 18.96 | 17.67 | 18.4 | 18.4 | -0.56 (-2.95%) | 496,280 |
25 Sep 2018 | USD | 18.55 | 19.23 | 18.4975 | 18.96 | 18.96 | +0.49 (+2.65%) | 925,668 |
24 Sep 2018 | USD | 17.43 | 18.49 | 17.43 | 18.47 | 18.47 | +1.17 (+6.76%) | 570,487 |
21 Sep 2018 | USD | 17.25 | 17.47 | 17.11 | 17.3 | 17.3 | +0.05 (+0.29%) | 549,265 |
20 Sep 2018 | USD | 17.63 | 17.68 | 16.92 | 17.25 | 17.25 | -0.22 (-1.26%) | 200,948 |
19 Sep 2018 | USD | 17.41 | 18.0197 | 17.41 | 17.47 | 17.47 | +0.1 (+0.58%) | 465,501 |
18 Sep 2018 | USD | 16.88 | 17.41 | 16.88 | 17.37 | 17.37 | +0.7 (+4.20%) | 438,802 |
17 Sep 2018 | USD | 17.01 | 17.09 | 16.55 | 16.67 | 16.67 | -0.36 (-2.11%) | 192,122 |
14 Sep 2018 | USD | 17.05 | 17.33 | 16.92 | 17.03 | 17.03 | -0.02 (-0.12%) | 272,450 |
13 Sep 2018 | USD | 16.78 | 17.14 | 16.71 | 17.05 | 17.05 | +0.2 (+1.19%) | 328,142 |
12 Sep 2018 | USD | 16.87 | 17.14 | 16.48 | 16.85 | 16.85 | +0.15 (+0.90%) | 408,010 |
11 Sep 2018 | USD | 15.87 | 16.92 | 15.8 | 16.7 | 16.7 | +0.98 (+6.23%) | 546,088 |
10 Sep 2018 | USD | 15.42 | 15.89 | 15.42 | 15.72 | 15.72 | +0.43 (+2.81%) | 170,831 |
7 Sep 2018 | USD | 16 | 16 | 15.04 | 15.29 | 15.29 | -0.8 (-4.97%) | 483,721 |
6 Sep 2018 | USD | 16.63 | 16.63 | 16.05 | 16.09 | 16.09 | -0.58 (-3.48%) | 386,324 |
5 Sep 2018 | USD | 16.87 | 16.87 | 16.26 | 16.67 | 16.67 | -0.31 (-1.83%) | 380,051 |
4 Sep 2018 | USD | 17.23 | 17.23 | 16.84 | 16.98 | 16.98 | -0.24 (-1.39%) | 379,782 |
3 Sep 2018 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.82 | 17.31 | 16.66 | 17.22 | 17.22 | +0.38 (+2.26%) | 359,252 |
30 Aug 2018 | USD | 17.31 | 17.33 | 16.78 | 16.84 | 16.84 | -0.43 (-2.49%) | 306,003 |
29 Aug 2018 | USD | 17.12 | 17.34 | 17.04 | 17.27 | 17.27 | +0.32 (+1.89%) | 213,898 |