Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 14.69 | 14.7975 | 14.45 | 14.46 | 14.46 | -0.23 (-1.57%) | 20,230 |
1 Jan 2018 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 14.81 | 14.9838 | 14.5 | 14.69 | 14.69 | -0.18 (-1.21%) | 45,088 |
28 Dec 2017 | USD | 14.6 | 14.98 | 14.59 | 14.87 | 14.87 | +0.22 (+1.50%) | 26,993 |
27 Dec 2017 | USD | 14.65 | 14.9 | 14.58 | 14.65 | 14.65 | -0.17 (-1.15%) | 17,675 |
26 Dec 2017 | USD | 14.8 | 14.82 | 14.5 | 14.82 | 14.82 | +0.12 (+0.82%) | 15,971 |
25 Dec 2017 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 14.668 | 15 | 14.6 | 14.7 | 14.7 | -0.18 (-1.21%) | 35,084 |
21 Dec 2017 | USD | 14.6 | 14.88 | 14.6 | 14.88 | 14.88 | +0.2 (+1.36%) | 45,324 |
20 Dec 2017 | USD | 14.6 | 14.75 | 14.55 | 14.68 | 14.68 | -0.08 (-0.54%) | 23,037 |
19 Dec 2017 | USD | 14.71 | 14.7996 | 14.5 | 14.76 | 14.76 | +0.14 (+0.96%) | 41,720 |
18 Dec 2017 | USD | 14.7 | 14.8725 | 14.5 | 14.62 | 14.62 | -0.03 (-0.20%) | 105,014 |
15 Dec 2017 | USD | 14.9 | 15.05 | 14.51 | 14.65 | 14.65 | -0.24 (-1.61%) | 106,482 |
14 Dec 2017 | USD | 14.9 | 15.49 | 14.75 | 14.89 | 14.89 | -0.09 (-0.60%) | 95,274 |
13 Dec 2017 | USD | 15.05 | 15.05 | 14.4 | 14.98 | 14.98 | +0.03 (+0.20%) | 92,896 |
12 Dec 2017 | USD | 15.41 | 15.425 | 14.84 | 14.95 | 14.95 | -0.49 (-3.17%) | 33,827 |
11 Dec 2017 | USD | 15.03 | 15.44 | 14.9 | 15.44 | 15.44 | +0.49 (+3.28%) | 58,272 |
8 Dec 2017 | USD | 15.1 | 15.28 | 14.75 | 14.95 | 14.95 | -0.06 (-0.40%) | 55,349 |
7 Dec 2017 | USD | 15.03 | 15.19 | 14.8 | 15.01 | 15.01 | -0.02 (-0.13%) | 45,236 |
6 Dec 2017 | USD | 15 | 15.22 | 15 | 15.03 | 15.03 | -0.095 (-0.63%) | 14,113 |
5 Dec 2017 | USD | 15 | 15.21 | 14.9 | 15.125 | 15.125 | +0.035 (+0.23%) | 36,613 |
4 Dec 2017 | USD | 15.101 | 15.25 | 15 | 15.09 | 15.09 | -0.15 (-0.98%) | 34,920 |
1 Dec 2017 | USD | 15.04 | 15.34 | 14.95 | 15.24 | 15.24 | 0.0 (0.0%) | 52,417 |
30 Nov 2017 | USD | 15.2 | 15.44 | 15 | 15.24 | 15.24 | -0.1 (-0.65%) | 28,170 |
29 Nov 2017 | USD | 15.9 | 15.9 | 15.11 | 15.34 | 15.34 | -0.14 (-0.90%) | 11,270 |
28 Nov 2017 | USD | 15.65 | 15.7005 | 15.02 | 15.48 | 15.48 | -0.07 (-0.45%) | 49,539 |
27 Nov 2017 | USD | 16.02 | 16.02 | 15.55 | 15.55 | 15.55 | -0.3 (-1.89%) | 14,928 |
24 Nov 2017 | USD | 16 | 16.14 | 15.68 | 15.85 | 15.85 | +0.23 (+1.47%) | 2,407 |
23 Nov 2017 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 15.6 | 15.95 | 15.54 | 15.62 | 15.62 | -0.29 (-1.82%) | 10,094 |