Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 21.56 | 22.15 | 21.52 | 21.78 | 21.78 | +0.52 (+2.45%) | 118,933 |
15 May 2018 | USD | 21.13 | 21.88 | 20.611 | 21.26 | 21.26 | -0.21 (-0.98%) | 129,748 |
14 May 2018 | USD | 22.37 | 22.37 | 20.94 | 21.47 | 21.47 | -0.71 (-3.20%) | 145,485 |
11 May 2018 | USD | 21.74 | 22.5 | 21.23 | 22.18 | 22.18 | +0.46 (+2.12%) | 163,899 |
10 May 2018 | USD | 22.49 | 23.8 | 21.501 | 21.72 | 21.72 | -0.76 (-3.38%) | 258,932 |
9 May 2018 | USD | 20.24 | 23.49 | 20.13 | 22.48 | 22.48 | +2.3 (+11.40%) | 550,327 |
8 May 2018 | USD | 20.47 | 20.67 | 19.605 | 20.18 | 20.18 | -0.39 (-1.90%) | 210,208 |
7 May 2018 | USD | 21.34 | 21.55 | 20.02 | 20.57 | 20.57 | -0.68 (-3.20%) | 220,219 |
4 May 2018 | USD | 20.13 | 21.39 | 20 | 21.25 | 21.25 | +0.87 (+4.27%) | 246,114 |
3 May 2018 | USD | 20.05 | 20.5 | 19.36 | 20.38 | 20.38 | +0.33 (+1.65%) | 154,476 |
2 May 2018 | USD | 19.34 | 20.3 | 19.2427 | 20.05 | 20.05 | +0.71 (+3.67%) | 143,455 |
1 May 2018 | USD | 20.97 | 21.2399 | 19.13 | 19.34 | 19.34 | -1.37 (-6.62%) | 212,694 |
30 Apr 2018 | USD | 20.38 | 21.7 | 20.28 | 20.71 | 20.71 | +1.14 (+5.83%) | 371,408 |
27 Apr 2018 | USD | 18.59 | 19.95 | 18.59 | 19.57 | 19.57 | +0.98 (+5.27%) | 297,248 |
26 Apr 2018 | USD | 17.77 | 18.88 | 17.57 | 18.59 | 18.59 | +1.72 (+10.20%) | 321,512 |
25 Apr 2018 | USD | 17.17 | 17.57 | 16.82 | 16.87 | 16.87 | -0.3 (-1.75%) | 83,327 |
24 Apr 2018 | USD | 17.61 | 18.06 | 17 | 17.17 | 17.17 | -0.43 (-2.44%) | 157,291 |
23 Apr 2018 | USD | 18 | 18.79 | 17.55 | 17.6 | 17.6 | +0.55 (+3.23%) | 581,426 |
20 Apr 2018 | USD | 17.01 | 17.45 | 16.8 | 17.05 | 17.05 | -0.06 (-0.35%) | 63,394 |
19 Apr 2018 | USD | 16.9 | 17.27 | 16.5 | 17.11 | 17.11 | +0.16 (+0.94%) | 86,274 |
18 Apr 2018 | USD | 17.24 | 17.4 | 16.78 | 16.95 | 16.95 | -0.2 (-1.17%) | 126,546 |
17 Apr 2018 | USD | 17.38 | 17.77 | 16.9 | 17.15 | 17.15 | -0.08 (-0.46%) | 109,543 |
16 Apr 2018 | USD | 17.28 | 18.35 | 16.96 | 17.23 | 17.23 | +0.03 (+0.17%) | 207,426 |
13 Apr 2018 | USD | 17.32 | 17.75 | 16.92 | 17.2 | 17.2 | -0.02 (-0.12%) | 114,721 |
12 Apr 2018 | USD | 17.67 | 17.93 | 16.96 | 17.22 | 17.22 | -0.29 (-1.66%) | 149,013 |
11 Apr 2018 | USD | 16.82 | 18.1999 | 16.61 | 17.51 | 17.51 | +0.55 (+3.24%) | 364,803 |
10 Apr 2018 | USD | 16.43 | 17.8 | 16.43 | 16.96 | 16.96 | +0.8 (+4.95%) | 309,815 |
9 Apr 2018 | USD | 15.98 | 17.05 | 15.98 | 16.16 | 16.16 | +0.38 (+2.41%) | 166,550 |
6 Apr 2018 | USD | 15.17 | 17.1 | 15.0525 | 15.78 | 15.78 | +0.46 (+3.00%) | 428,594 |
5 Apr 2018 | USD | 14.39 | 15.91 | 13.9837 | 15.32 | 15.32 | +2.16 (+16.41%) | 840,956 |