Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | USD | 15.56 | 15.83 | 14.9755 | 15.64 | 15.64 | +0.05 (+0.32%) | 190,234 |
12 Jul 2018 | USD | 16 | 16 | 15.4 | 15.59 | 15.59 | -0.23 (-1.45%) | 362,857 |
11 Jul 2018 | USD | 15.6 | 16.07 | 15.35 | 15.82 | 15.82 | +0.18 (+1.15%) | 235,074 |
10 Jul 2018 | USD | 15.5 | 15.88 | 15.36 | 15.64 | 15.64 | +0.15 (+0.97%) | 310,826 |
9 Jul 2018 | USD | 16.03 | 16.04 | 15.3 | 15.49 | 15.49 | -0.28 (-1.78%) | 747,985 |
6 Jul 2018 | USD | 15.44 | 15.79 | 15.35 | 15.77 | 15.77 | +0.44 (+2.87%) | 316,676 |
5 Jul 2018 | USD | 15.37 | 15.4504 | 15.15 | 15.33 | 15.33 | +0.02 (+0.13%) | 223,082 |
4 Jul 2018 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 15.3 | 15.6 | 15.27 | 15.31 | 15.31 | +0.11 (+0.72%) | 146,051 |
2 Jul 2018 | USD | 15.12 | 15.3 | 14.71 | 15.2 | 15.2 | +0.06 (+0.40%) | 199,695 |
29 Jun 2018 | USD | 13.58 | 15.55 | 13.58 | 15.14 | 15.14 | +1.47 (+10.75%) | 871,177 |
28 Jun 2018 | USD | 12.79 | 13.72 | 12.61 | 13.67 | 13.67 | +1.01 (+7.98%) | 769,690 |
27 Jun 2018 | USD | 13.44 | 13.95 | 12.63 | 12.66 | 12.66 | -0.86 (-6.36%) | 857,112 |
26 Jun 2018 | USD | 14.38 | 14.5 | 13.46 | 13.52 | 13.52 | -0.94 (-6.50%) | 615,017 |
25 Jun 2018 | USD | 15.38 | 15.44 | 14.34 | 14.46 | 14.46 | -0.84 (-5.49%) | 517,204 |
22 Jun 2018 | USD | 15.57 | 15.6 | 15.05 | 15.3 | 15.3 | -0.33 (-2.11%) | 282,196 |
21 Jun 2018 | USD | 15.8 | 15.9399 | 15.3866 | 15.63 | 15.63 | -0.16 (-1.01%) | 194,180 |
20 Jun 2018 | USD | 15.2 | 15.8 | 15.15 | 15.79 | 15.79 | +0.68 (+4.50%) | 851,054 |
19 Jun 2018 | USD | 15.89 | 15.89 | 15 | 15.11 | 15.11 | -0.99 (-6.15%) | 950,469 |
18 Jun 2018 | USD | 16.44 | 16.5 | 16.03 | 16.1 | 16.1 | -0.52 (-3.13%) | 282,232 |
15 Jun 2018 | USD | 16.45 | 16.83 | 16.05 | 16.62 | 16.62 | -0.06 (-0.36%) | 639,197 |
14 Jun 2018 | USD | 16.3 | 16.94 | 16.07 | 16.68 | 16.68 | 0.0 (0.0%) | 6,312,376 |