Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 17.97 | 18.64 | 17.63 | 17.72 | 17.72 | -1.11 (-5.89%) | 233,888 |
9 May 2018 | USD | 18.42 | 18.9 | 18.28 | 18.83 | 18.83 | +0.47 (+2.56%) | 329,164 |
8 May 2018 | USD | 18.31 | 18.57 | 17.97 | 18.36 | 18.36 | -0.04 (-0.22%) | 207,210 |
7 May 2018 | USD | 18.44 | 18.7 | 18.04 | 18.4 | 18.4 | 0.0 (0.0%) | 104,489 |
4 May 2018 | USD | 18.1 | 18.6 | 18.1 | 18.4 | 18.4 | +0.24 (+1.32%) | 65,891 |
3 May 2018 | USD | 18.41 | 18.43 | 17.93 | 18.16 | 18.16 | -0.18 (-0.98%) | 52,559 |
2 May 2018 | USD | 18.24 | 18.71 | 18.11 | 18.34 | 18.34 | +0.07 (+0.38%) | 68,349 |
1 May 2018 | USD | 18.33 | 18.36 | 17.9 | 18.27 | 18.27 | -0.09 (-0.49%) | 84,989 |
30 Apr 2018 | USD | 18.42 | 18.76 | 18.16 | 18.36 | 18.36 | 0.0 (0.0%) | 58,464 |
27 Apr 2018 | USD | 18.64 | 18.83 | 18.23 | 18.36 | 18.36 | -0.27 (-1.45%) | 87,083 |
26 Apr 2018 | USD | 18.76 | 18.84 | 17.67 | 18.63 | 18.63 | -0.16 (-0.85%) | 58,155 |
25 Apr 2018 | USD | 18.53 | 18.86 | 18.43 | 18.79 | 18.79 | +0.28 (+1.51%) | 83,783 |
24 Apr 2018 | USD | 19.03 | 19.1 | 18.44 | 18.51 | 18.51 | -0.36 (-1.91%) | 163,116 |
23 Apr 2018 | USD | 19.05 | 19.12 | 18.81 | 18.87 | 18.87 | -0.17 (-0.89%) | 90,852 |
20 Apr 2018 | USD | 19.42 | 19.66 | 18.82 | 19.04 | 19.04 | -0.43 (-2.21%) | 179,587 |
19 Apr 2018 | USD | 19.54 | 20.35 | 19.4 | 19.47 | 19.47 | -0.12 (-0.61%) | 171,812 |
18 Apr 2018 | USD | 19.69 | 19.85 | 19.22 | 19.59 | 19.59 | -0.03 (-0.15%) | 223,852 |
17 Apr 2018 | USD | 19.07 | 20.21 | 19.07 | 19.62 | 19.62 | +0.62 (+3.26%) | 241,036 |
16 Apr 2018 | USD | 17.4 | 19.39 | 16.7998 | 19 | 19 | +1.85 (+10.79%) | 1,189,028 |
13 Apr 2018 | USD | 16.51 | 17.29 | 16.51 | 17.15 | 17.15 | +0.69 (+4.19%) | 127,556 |
12 Apr 2018 | USD | 16.31 | 16.71 | 16.3 | 16.46 | 16.46 | +0.21 (+1.29%) | 60,358 |
11 Apr 2018 | USD | 16.17 | 16.57 | 16.09 | 16.25 | 16.25 | -0.02 (-0.12%) | 76,722 |
10 Apr 2018 | USD | 16.06 | 16.34 | 15.91 | 16.27 | 16.27 | +0.36 (+2.26%) | 43,987 |
9 Apr 2018 | USD | 16.09 | 16.23 | 15.87 | 15.91 | 15.91 | -0.04 (-0.25%) | 63,351 |
6 Apr 2018 | USD | 16.34 | 16.51 | 15.92 | 15.95 | 15.95 | -0.47 (-2.86%) | 81,878 |
5 Apr 2018 | USD | 16.66 | 16.88 | 16.37 | 16.42 | 16.42 | -0.16 (-0.97%) | 69,456 |
4 Apr 2018 | USD | 16.52 | 16.84 | 16.4 | 16.58 | 16.58 | -0.1 (-0.60%) | 137,593 |
3 Apr 2018 | USD | 16.58 | 16.72 | 16.44 | 16.68 | 16.68 | +0.19 (+1.15%) | 126,073 |
2 Apr 2018 | USD | 16.38 | 16.71 | 16.03 | 16.49 | 16.49 | +0.07 (+0.43%) | 201,384 |
30 Mar 2018 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |