Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 16.62 | 16.69 | 16.53 | 16.55 | 16.55 | -0.23 (-1.37%) | 111,867 |
8 Nov 2017 | USD | 16.85 | 16.89 | 16.72 | 16.78 | 16.78 | -0.14 (-0.83%) | 38,146 |
7 Nov 2017 | USD | 16.84 | 16.98 | 16.84 | 16.92 | 16.92 | -0.05 (-0.29%) | 35,836 |
6 Nov 2017 | USD | 16.95 | 17 | 16.7501 | 16.97 | 16.97 | -0.115 (-0.67%) | 63,880 |
3 Nov 2017 | USD | 17.16 | 17.16 | 16.9574 | 17.085 | 17.085 | -0.005 (-0.03%) | 26,597 |
2 Nov 2017 | USD | 17.21 | 17.21 | 17 | 17.09 | 17.09 | -0.08 (-0.47%) | 26,090 |
1 Nov 2017 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.03 (-0.17%) | 23,650 |
31 Oct 2017 | USD | 17.2 | 17.2 | 17.05 | 17.2 | 17.2 | +0.01 (+0.06%) | 31,121 |
30 Oct 2017 | USD | 17.23 | 17.23 | 17.09 | 17.19 | 17.19 | +0.02 (+0.12%) | 14,648 |
27 Oct 2017 | USD | 17.16 | 17.37 | 17.08 | 17.17 | 17.17 | 0.0 (0.0%) | 26,677 |
26 Oct 2017 | USD | 17.36 | 17.37 | 17.14 | 17.17 | 17.17 | -0.12 (-0.69%) | 35,960 |
25 Oct 2017 | USD | 17.39 | 17.39 | 17.2 | 17.29 | 17.29 | -0.09 (-0.52%) | 13,250 |
24 Oct 2017 | USD | 17.4 | 17.4 | 17.3 | 17.38 | 17.38 | +0.1 (+0.58%) | 32,428 |
23 Oct 2017 | USD | 17.2 | 17.46 | 17.17 | 17.28 | 17.28 | +0.07 (+0.41%) | 15,672 |
20 Oct 2017 | USD | 17.24 | 17.32 | 17.16 | 17.21 | 17.21 | +0.01 (+0.06%) | 15,876 |
19 Oct 2017 | USD | 17.15 | 17.2 | 17.145 | 17.2 | 17.2 | -0.039 (-0.23%) | 19,634 |
18 Oct 2017 | USD | 17.34 | 17.34 | 17.15 | 17.239 | 17.239 | -0.111 (-0.64%) | 30,959 |
17 Oct 2017 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 17.37 | 17.3897 | 17.31 | 17.35 | 17.35 | -0.03 (-0.17%) | 19,815 |
13 Oct 2017 | USD | 17.47 | 17.47 | 17.37 | 17.38 | 17.38 | -0.05 (-0.29%) | 20,603 |
12 Oct 2017 | USD | 17.43 | 17.43 | 17.36 | 17.43 | 17.43 | 0.0 (0.0%) | 14,359 |
11 Oct 2017 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.05 (-0.29%) | 19,963 |
10 Oct 2017 | USD | 17.45 | 17.48 | 17.39 | 17.48 | 17.48 | +0.08 (+0.46%) | 13,518 |
9 Oct 2017 | USD | 17.44 | 17.45 | 17.37 | 17.4 | 17.4 | +0.01 (+0.06%) | 15,282 |
6 Oct 2017 | USD | 17.49 | 17.49 | 17.3505 | 17.39 | 17.39 | -0.02 (-0.11%) | 11,361 |
5 Oct 2017 | USD | 17.54 | 17.54 | 17.36 | 17.41 | 17.41 | 0.0 (0.0%) | 13,467 |
4 Oct 2017 | USD | 17.43 | 17.4492 | 17.35 | 17.41 | 17.41 | -0.05 (-0.29%) | 29,370 |
3 Oct 2017 | USD | 17.54 | 17.54 | 17.4507 | 17.46 | 17.46 | 0.0 (0.0%) | 16,110 |
2 Oct 2017 | USD | 17.54 | 17.54 | 17.42 | 17.46 | 17.46 | -0.05 (-0.29%) | 14,682 |
29 Sep 2017 | USD | 17.54 | 17.54 | 17.4 | 17.51 | 17.51 | +0.028 (+0.16%) | 40,064 |