Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2018 | USD | 17.04 | 17.04 | 16.93 | 16.97 | 16.97 | -0.12 (-0.70%) | 22,545 |
14 Mar 2018 | USD | 17.15 | 17.15 | 17.03 | 17.09 | 17.09 | 0.0 (0.0%) | 40,512 |
13 Mar 2018 | USD | 17.1 | 17.1299 | 17.08 | 17.09 | 17.09 | +0.03 (+0.18%) | 35,138 |
12 Mar 2018 | USD | 17.07 | 17.09 | 17.05 | 17.06 | 17.06 | -0.02 (-0.12%) | 17,469 |
9 Mar 2018 | USD | 17.05 | 17.11 | 17.0404 | 17.08 | 17.08 | +0.06 (+0.35%) | 37,331 |
8 Mar 2018 | USD | 17.07 | 17.07 | 17.015 | 17.02 | 17.02 | -0.01 (-0.06%) | 21,705 |
7 Mar 2018 | USD | 17.02 | 17.03 | 16.96 | 17.03 | 17.03 | +0.04 (+0.24%) | 23,805 |
6 Mar 2018 | USD | 17.02 | 17.02 | 16.95 | 16.99 | 16.99 | 0.0 (0.0%) | 22,906 |
5 Mar 2018 | USD | 16.91 | 17 | 16.86 | 16.99 | 16.99 | -0.01 (-0.06%) | 41,638 |
2 Mar 2018 | USD | 16.9 | 17 | 16.9 | 17 | 17 | 0.0 (0.0%) | 20,350 |
1 Mar 2018 | USD | 17.15 | 17.15 | 17 | 17 | 17 | -0.08 (-0.47%) | 20,204 |
28 Feb 2018 | USD | 17.14 | 17.14 | 17.0587 | 17.08 | 17.08 | +0.01 (+0.06%) | 26,738 |
27 Feb 2018 | USD | 17.09 | 17.09 | 17.05 | 17.07 | 17.07 | 0.0 (0.0%) | 19,426 |
26 Feb 2018 | USD | 17.12 | 17.12 | 17 | 17.07 | 17.07 | +0.05 (+0.29%) | 36,960 |
23 Feb 2018 | USD | 17.11 | 17.11 | 17.0185 | 17.02 | 17.02 | 0.0 (0.0%) | 20,384 |
22 Feb 2018 | USD | 17.04 | 17.04 | 16.97 | 17.02 | 17.02 | +0.01 (+0.06%) | 19,954 |
21 Feb 2018 | USD | 17.01 | 17.01 | 16.9 | 17.01 | 17.01 | +0.06 (+0.35%) | 25,490 |
20 Feb 2018 | USD | 16.95 | 17.04 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 23,305 |
19 Feb 2018 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 16.96 | 16.97 | 16.92 | 16.95 | 16.95 | +0.04 (+0.24%) | 17,879 |
15 Feb 2018 | USD | 17 | 17 | 16.9 | 16.91 | 16.91 | -0.09 (-0.53%) | 34,088 |
14 Feb 2018 | USD | 16.96 | 17 | 16.9101 | 17 | 17 | +0.02 (+0.12%) | 12,276 |
13 Feb 2018 | USD | 16.92 | 16.98 | 16.85 | 16.98 | 16.98 | +0.06 (+0.35%) | 14,304 |
12 Feb 2018 | USD | 16.82 | 16.92 | 16.82 | 16.92 | 16.92 | +0.12 (+0.71%) | 15,199 |
9 Feb 2018 | USD | 16.91 | 16.91 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 29,405 |
8 Feb 2018 | USD | 16.86 | 16.86 | 16.79 | 16.8 | 16.8 | 0.0 (0.0%) | 17,377 |
7 Feb 2018 | USD | 16.82 | 16.99 | 16.783 | 16.8 | 16.8 | 0.0 (0.0%) | 18,789 |
6 Feb 2018 | USD | 16.7 | 16.81 | 16.7 | 16.8 | 16.8 | +0.03 (+0.18%) | 11,126 |
5 Feb 2018 | USD | 16.98 | 16.98 | 16.71 | 16.7699 | 16.7699 | -0.05 (-0.30%) | 36,965 |
2 Feb 2018 | USD | 16.85 | 16.9 | 16.77 | 16.82 | 16.82 | -0.02 (-0.12%) | 32,633 |