Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 20.49 | 20.62 | 20.03 | 20.52 | 20.52 | +0.12 (+0.59%) | 93,763 |
14 Feb 2018 | USD | 20.07 | 20.7 | 20.07 | 20.4 | 20.4 | +0.12 (+0.59%) | 112,389 |
13 Feb 2018 | USD | 19.94 | 20.46 | 19.94 | 20.28 | 20.28 | +0.19 (+0.95%) | 122,140 |
12 Feb 2018 | USD | 20.8 | 20.99 | 19.9 | 20.09 | 20.09 | -0.72 (-3.46%) | 104,445 |
9 Feb 2018 | USD | 20.54 | 21 | 19.76 | 20.81 | 20.81 | +0.46 (+2.26%) | 142,285 |
8 Feb 2018 | USD | 21.64 | 21.64 | 20.22 | 20.35 | 20.35 | -1.2 (-5.57%) | 197,463 |
7 Feb 2018 | USD | 22.55 | 24.74 | 20.66 | 21.55 | 21.55 | +3.45 (+19.06%) | 810,139 |
6 Feb 2018 | USD | 17.64 | 18.59 | 16.51 | 18.1 | 18.1 | +0.02 (+0.11%) | 176,957 |
5 Feb 2018 | USD | 18.8 | 19.33 | 18.06 | 18.08 | 18.08 | -1.5 (-7.66%) | 215,593 |
2 Feb 2018 | USD | 20.25 | 20.4685 | 19.27 | 19.58 | 19.58 | -0.68 (-3.36%) | 235,668 |
1 Feb 2018 | USD | 20.37 | 20.6 | 20.1618 | 20.26 | 20.26 | -0.14 (-0.69%) | 195,765 |
31 Jan 2018 | USD | 20.83 | 21.27 | 20.2 | 20.4 | 20.4 | -0.34 (-1.64%) | 341,636 |
30 Jan 2018 | USD | 20.7 | 21.28 | 20.55 | 20.74 | 20.74 | -0.13 (-0.62%) | 198,447 |
29 Jan 2018 | USD | 20.83 | 21.05 | 20.41 | 20.87 | 20.87 | -0.03 (-0.14%) | 181,420 |
26 Jan 2018 | USD | 20.71 | 21.02 | 20.1212 | 20.9 | 20.9 | +0.18 (+0.87%) | 129,434 |
25 Jan 2018 | USD | 21.36 | 21.39 | 20.5215 | 20.72 | 20.72 | -0.55 (-2.59%) | 120,818 |
24 Jan 2018 | USD | 20.92 | 21.63 | 20.8326 | 21.27 | 21.27 | +0.35 (+1.67%) | 138,304 |
23 Jan 2018 | USD | 20.95 | 21.16 | 20.62 | 20.92 | 20.92 | -0.08 (-0.38%) | 84,265 |
22 Jan 2018 | USD | 19.48 | 21.07 | 18.7397 | 21 | 21 | +1.47 (+7.53%) | 148,624 |
19 Jan 2018 | USD | 19.19 | 19.65 | 17.55 | 19.53 | 19.53 | +0.3 (+1.56%) | 70,302 |
18 Jan 2018 | USD | 19.05 | 19.3 | 18.99 | 19.23 | 19.23 | +0.22 (+1.16%) | 73,472 |
17 Jan 2018 | USD | 18 | 19.16 | 17.9 | 19.01 | 19.01 | +1.04 (+5.79%) | 109,729 |
16 Jan 2018 | USD | 18.31 | 18.62 | 17.94 | 17.97 | 17.97 | -0.35 (-1.91%) | 79,653 |
15 Jan 2018 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 18.39 | 18.9675 | 17.84 | 18.32 | 18.32 | -0.04 (-0.22%) | 73,320 |
11 Jan 2018 | USD | 17.76 | 18.62 | 17.68 | 18.36 | 18.36 | +0.58 (+3.26%) | 89,194 |
10 Jan 2018 | USD | 17.88 | 17.88 | 17.58 | 17.78 | 17.78 | -0.19 (-1.06%) | 44,535 |
9 Jan 2018 | USD | 17.9 | 18.12 | 17.37 | 17.97 | 17.97 | +0.06 (+0.34%) | 59,792 |
8 Jan 2018 | USD | 17.74 | 17.98 | 17.61 | 17.91 | 17.91 | +0.02 (+0.11%) | 52,411 |
5 Jan 2018 | USD | 17.9 | 17.94 | 17.625 | 17.89 | 17.89 | +0.01 (+0.06%) | 53,075 |