Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 15.95 | 16 | 15.65 | 15.75 | 15.75 | -0.1 (-0.63%) | 234,641 |
30 Aug 2018 | USD | 15.9 | 16 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 164,567 |
29 Aug 2018 | USD | 15.85 | 16.275 | 15.75 | 15.9 | 15.9 | 0.0 (0.0%) | 315,237 |
28 Aug 2018 | USD | 16 | 16.1 | 15.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 324,401 |
27 Aug 2018 | USD | 16 | 16.25 | 15.95 | 16 | 16 | 0.0 (0.0%) | 205,542 |
24 Aug 2018 | USD | 16.1 | 16.3 | 15.95 | 16 | 16 | -0.1 (-0.62%) | 185,359 |
23 Aug 2018 | USD | 16.25 | 16.3 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 202,150 |
22 Aug 2018 | USD | 16.25 | 16.5 | 16.2 | 16.25 | 16.25 | +0.05 (+0.31%) | 105,287 |
21 Aug 2018 | USD | 16.4 | 16.6 | 16.2 | 16.2 | 16.2 | -0.15 (-0.92%) | 94,939 |
20 Aug 2018 | USD | 15.95 | 16.45 | 15.95 | 16.35 | 16.35 | +0.4 (+2.51%) | 103,244 |
17 Aug 2018 | USD | 16 | 16.15 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,216,135 |
16 Aug 2018 | USD | 16.15 | 16.35 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 116,757 |
15 Aug 2018 | USD | 16.55 | 16.7 | 15.95 | 16.15 | 16.15 | -0.6 (-3.58%) | 132,582 |
14 Aug 2018 | USD | 16.45 | 16.9 | 16.45 | 16.75 | 16.75 | +0.35 (+2.13%) | 82,638 |
13 Aug 2018 | USD | 16.55 | 16.8 | 16.35 | 16.4 | 16.4 | -0.2 (-1.20%) | 219,959 |
10 Aug 2018 | USD | 16.25 | 16.85 | 16 | 16.6 | 16.6 | +0.25 (+1.53%) | 519,714 |
9 Aug 2018 | USD | 16.3 | 16.45 | 16.1 | 16.35 | 16.35 | +0.1 (+0.62%) | 200,665 |
8 Aug 2018 | USD | 16.3 | 16.45 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 271,112 |
7 Aug 2018 | USD | 16.7 | 16.8 | 16.3 | 16.3 | 16.3 | -0.1 (-0.61%) | 185,586 |
6 Aug 2018 | USD | 16.55 | 16.8 | 16.3 | 16.4 | 16.4 | -0.3 (-1.80%) | 120,293 |
3 Aug 2018 | USD | 16.35 | 16.875 | 16.35 | 16.7 | 16.7 | +0.35 (+2.14%) | 193,322 |
2 Aug 2018 | USD | 15.7 | 16.4 | 15.655 | 16.35 | 16.35 | +0.45 (+2.83%) | 294,001 |
1 Aug 2018 | USD | 16 | 16.05 | 15.65 | 15.9 | 15.9 | -0.1 (-0.63%) | 358,828 |
31 Jul 2018 | USD | 16.35 | 16.6 | 15.95 | 16 | 16 | -0.4 (-2.44%) | 181,806 |
30 Jul 2018 | USD | 16.25 | 16.5 | 16.15 | 16.4 | 16.4 | +0.15 (+0.92%) | 160,127 |
27 Jul 2018 | USD | 16.65 | 16.65 | 16.05 | 16.25 | 16.25 | -0.25 (-1.52%) | 158,144 |
26 Jul 2018 | USD | 16.7 | 16.8 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 159,790 |
25 Jul 2018 | USD | 16.45 | 16.775 | 16.45 | 16.7 | 16.7 | +0.2 (+1.21%) | 101,366 |
24 Jul 2018 | USD | 16.4 | 16.7 | 16.35 | 16.5 | 16.5 | +0.1 (+0.61%) | 121,740 |