Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 14.31 | 14.8525 | 13.85 | 13.93 | 13.93 | -0.37 (-2.59%) | 129,350 |
6 Dec 2018 | USD | 14.31 | 14.7775 | 14.0725 | 14.3 | 14.3 | -0.08 (-0.56%) | 99,806 |
4 Dec 2018 | USD | 14.79 | 15.14 | 14.3 | 14.38 | 14.38 | -0.46 (-3.10%) | 136,473 |
3 Dec 2018 | USD | 14.6 | 15 | 13.95 | 14.84 | 14.84 | +0.25 (+1.71%) | 256,704 |
30 Nov 2018 | USD | 14.52 | 14.94 | 14.42 | 14.59 | 14.59 | -0.01 (-0.07%) | 117,660 |
29 Nov 2018 | USD | 14.42 | 15.08 | 14.33 | 14.6 | 14.6 | +0.18 (+1.25%) | 138,073 |
28 Nov 2018 | USD | 14.08 | 14.84 | 14.03 | 14.42 | 14.42 | +0.4 (+2.85%) | 240,767 |
27 Nov 2018 | USD | 14.1 | 14.37 | 13.865 | 14.02 | 14.02 | -0.19 (-1.34%) | 99,062 |
26 Nov 2018 | USD | 14.05 | 14.74 | 13.95 | 14.21 | 14.21 | +0.06 (+0.42%) | 63,228 |
23 Nov 2018 | USD | 13.72 | 14.27 | 13.72 | 14.15 | 14.15 | +0.4 (+2.91%) | 65,677 |
22 Nov 2018 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 13.41 | 13.96 | 13.28 | 13.75 | 13.75 | +0.32 (+2.38%) | 77,698 |
20 Nov 2018 | USD | 13.68 | 13.83 | 13.34 | 13.43 | 13.43 | -0.44 (-3.17%) | 145,415 |
19 Nov 2018 | USD | 14.2 | 14.95 | 13.65 | 13.87 | 13.87 | -0.47 (-3.28%) | 104,037 |
16 Nov 2018 | USD | 14.76 | 14.76 | 14.11 | 14.34 | 14.34 | -0.49 (-3.30%) | 119,502 |
15 Nov 2018 | USD | 14.21 | 15.01 | 14.15 | 14.83 | 14.83 | +0.63 (+4.44%) | 184,998 |
14 Nov 2018 | USD | 13.96 | 14.23 | 13.38 | 14.2 | 14.2 | +0.3 (+2.16%) | 289,870 |
13 Nov 2018 | USD | 14.98 | 15.25 | 13.76 | 13.9 | 13.9 | -1.01 (-6.77%) | 361,575 |
12 Nov 2018 | USD | 16.25 | 16.26 | 14.9 | 14.91 | 14.91 | -1.4 (-8.58%) | 240,863 |
9 Nov 2018 | USD | 16.46 | 16.46 | 15.135 | 16.31 | 16.31 | -0.05 (-0.31%) | 220,409 |
8 Nov 2018 | USD | 15.65 | 16.75 | 15.54 | 16.36 | 16.36 | -0.12 (-0.73%) | 125,692 |
7 Nov 2018 | USD | 16.53 | 16.66 | 16 | 16.48 | 16.48 | +0.02 (+0.12%) | 112,151 |
6 Nov 2018 | USD | 16.76 | 16.83 | 16.08 | 16.46 | 16.46 | -0.14 (-0.84%) | 113,787 |
5 Nov 2018 | USD | 15.48 | 16.87 | 15.48 | 16.6 | 16.6 | +1.18 (+7.65%) | 302,969 |
2 Nov 2018 | USD | 15.94 | 15.97 | 15.08 | 15.42 | 15.42 | -0.3 (-1.91%) | 136,107 |
1 Nov 2018 | USD | 15.12 | 15.84 | 15.12 | 15.72 | 15.72 | +0.63 (+4.17%) | 113,862 |
31 Oct 2018 | USD | 15.11 | 15.25 | 14.93 | 15.09 | 15.09 | +0.21 (+1.41%) | 73,705 |
30 Oct 2018 | USD | 14.44 | 15 | 14.06 | 14.88 | 14.88 | +0.42 (+2.90%) | 92,195 |
29 Oct 2018 | USD | 14.99 | 15.14 | 14.21 | 14.46 | 14.46 | -0.38 (-2.56%) | 79,773 |
26 Oct 2018 | USD | 15.13 | 15.54 | 14.231 | 14.84 | 14.84 | -0.46 (-3.01%) | 65,662 |