Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 14.7 | 14.78 | 14.55 | 14.7 | 14.7 | 0.0 (0.0%) | 679,487 |
20 Mar 2018 | USD | 14.85 | 14.9 | 14.7 | 14.7 | 14.7 | -0.15 (-1.01%) | 639,754 |
19 Mar 2018 | USD | 14.8 | 14.9 | 14.65 | 14.85 | 14.85 | 0.0 (0.0%) | 821,758 |
16 Mar 2018 | USD | 14.6 | 14.85 | 14.55 | 14.85 | 14.85 | +0.2 (+1.37%) | 1,160,554 |
15 Mar 2018 | USD | 14.7 | 14.85 | 14.6 | 14.65 | 14.65 | +0.05 (+0.34%) | 697,325 |
14 Mar 2018 | USD | 14.65 | 14.9 | 14.45 | 14.6 | 14.6 | +0.05 (+0.34%) | 1,131,052 |
13 Mar 2018 | USD | 14.75 | 14.8 | 14.475 | 14.55 | 14.55 | -0.15 (-1.02%) | 380,954 |
12 Mar 2018 | USD | 14.7 | 14.85 | 14.55 | 14.7 | 14.7 | 0.0 (0.0%) | 686,961 |
9 Mar 2018 | USD | 14.5 | 14.85 | 14.45 | 14.7 | 14.7 | +0.3 (+2.08%) | 475,721 |
8 Mar 2018 | USD | 14.4 | 14.55 | 14.25 | 14.4 | 14.4 | 0.0 (0.0%) | 520,068 |
7 Mar 2018 | USD | 14.2 | 14.5 | 14.1 | 14.4 | 14.4 | +0.1 (+0.70%) | 990,387 |
6 Mar 2018 | USD | 14.05 | 14.35 | 13.85 | 14.3 | 14.3 | +0.25 (+1.78%) | 1,135,915 |
5 Mar 2018 | USD | 13.75 | 14.275 | 13.65 | 14.05 | 14.05 | +0.3 (+2.18%) | 934,617 |
2 Mar 2018 | USD | 14.15 | 14.175 | 13.675 | 13.75 | 13.75 | -0.55 (-3.85%) | 810,676 |
1 Mar 2018 | USD | 13.9 | 14.3 | 13.825 | 14.3 | 14.3 | +0.4 (+2.88%) | 1,262,666 |
28 Feb 2018 | USD | 14.15 | 14.2 | 13.8 | 13.9 | 13.9 | -0.15 (-1.07%) | 1,027,731 |
27 Feb 2018 | USD | 14.1 | 14.2 | 13.95 | 14.05 | 14.05 | -0.1 (-0.71%) | 509,386 |
26 Feb 2018 | USD | 14 | 14.2 | 13.85 | 14.15 | 14.15 | +0.15 (+1.07%) | 387,498 |
23 Feb 2018 | USD | 13.85 | 14 | 13.75 | 14 | 14 | +0.15 (+1.08%) | 352,251 |
22 Feb 2018 | USD | 13.95 | 14.05 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 395,713 |
21 Feb 2018 | USD | 13.85 | 14.15 | 13.85 | 13.95 | 13.95 | +0.05 (+0.36%) | 743,150 |
20 Feb 2018 | USD | 14.1 | 14.1 | 13.8 | 13.9 | 13.9 | -0.25 (-1.77%) | 459,330 |
19 Feb 2018 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 14.1 | 14.35 | 13.95 | 14.15 | 14.15 | 0.0 (0.0%) | 652,623 |
15 Feb 2018 | USD | 14.05 | 14.175 | 13.95 | 14.15 | 14.15 | +0.1 (+0.71%) | 395,801 |
14 Feb 2018 | USD | 13.7 | 14.05 | 13.7 | 14.05 | 14.05 | +0.3 (+2.18%) | 342,605 |
13 Feb 2018 | USD | 13.5 | 13.75 | 13.45 | 13.75 | 13.75 | +0.15 (+1.10%) | 709,921 |
12 Feb 2018 | USD | 13.75 | 13.8 | 13.4 | 13.6 | 13.6 | -0.15 (-1.09%) | 619,106 |
9 Feb 2018 | USD | 13.65 | 13.8 | 13.35 | 13.75 | 13.75 | +0.2 (+1.48%) | 934,084 |
8 Feb 2018 | USD | 13.85 | 13.9 | 13.5 | 13.55 | 13.55 | -0.2 (-1.45%) | 886,842 |