Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | USD | 17.1 | 17.55 | 16.75 | 17.2 | 17.2 | +0.1 (+0.58%) | 311,673 |
8 Jun 2018 | USD | 17.35 | 17.4225 | 17.05 | 17.1 | 17.1 | -0.2 (-1.16%) | 157,894 |
7 Jun 2018 | USD | 17.35 | 17.65 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 155,562 |
6 Jun 2018 | USD | 17.2 | 17.45 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 198,281 |
5 Jun 2018 | USD | 17.25 | 17.35 | 17.05 | 17.15 | 17.15 | -0.1 (-0.58%) | 120,866 |
4 Jun 2018 | USD | 17.35 | 17.5 | 17.2 | 17.25 | 17.25 | 0.0 (0.0%) | 101,912 |
1 Jun 2018 | USD | 17.45 | 17.6 | 17.25 | 17.25 | 17.25 | -0.05 (-0.29%) | 92,238 |
31 May 2018 | USD | 17.7 | 17.75 | 17.3 | 17.3 | 17.3 | -0.5 (-2.81%) | 101,746 |
30 May 2018 | USD | 17.65 | 17.85 | 17.6 | 17.8 | 17.8 | +0.25 (+1.42%) | 152,154 |
29 May 2018 | USD | 17.6 | 17.85 | 17.3 | 17.55 | 17.55 | -0.2 (-1.13%) | 128,638 |
28 May 2018 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 17.6 | 17.8 | 17.475 | 17.75 | 17.75 | 0.0 (0.0%) | 102,046 |
24 May 2018 | USD | 17.45 | 17.9 | 17.25 | 17.75 | 17.75 | 0.0 (0.0%) | 250,769 |
23 May 2018 | USD | 17.5 | 17.9 | 17.4 | 17.75 | 17.75 | +0.25 (+1.43%) | 180,097 |
22 May 2018 | USD | 17.5 | 17.7 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 322,072 |
21 May 2018 | USD | 17.95 | 18.1 | 17.425 | 17.55 | 17.55 | -0.4 (-2.23%) | 280,782 |
18 May 2018 | USD | 17.9 | 18.1 | 17.75 | 17.95 | 17.95 | -0.1 (-0.55%) | 202,954 |
17 May 2018 | USD | 17.75 | 18.1 | 17.6 | 18.05 | 18.05 | +0.1 (+0.56%) | 716,902 |
16 May 2018 | USD | 17.65 | 18.1 | 17.65 | 17.95 | 17.95 | +0.3 (+1.70%) | 184,750 |
15 May 2018 | USD | 17.8 | 18.15 | 17.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 256,431 |
14 May 2018 | USD | 17.75 | 18.15 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 105,537 |
11 May 2018 | USD | 17.9 | 18.05 | 17.7 | 17.75 | 17.75 | -0.2 (-1.11%) | 92,247 |
10 May 2018 | USD | 17.95 | 18.05 | 17.7 | 17.95 | 17.95 | 0.0 (0.0%) | 120,234 |
9 May 2018 | USD | 18.2 | 18.35 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 194,768 |
8 May 2018 | USD | 17.85 | 18.1 | 17.75 | 18.05 | 18.05 | +0.15 (+0.84%) | 124,615 |
7 May 2018 | USD | 17.85 | 18.05 | 17.8 | 17.9 | 17.9 | +0.15 (+0.85%) | 118,715 |
4 May 2018 | USD | 17.45 | 17.95 | 17.4 | 17.75 | 17.75 | +0.25 (+1.43%) | 138,125 |
3 May 2018 | USD | 17.9 | 18 | 17.2 | 17.5 | 17.5 | -0.55 (-3.05%) | 310,061 |
2 May 2018 | USD | 18.1 | 18.3 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 98,703 |
1 May 2018 | USD | 18.2 | 18.4 | 18.1 | 18.25 | 18.25 | 0.0 (0.0%) | 35,718 |