Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | USD | 15.23 | 15.27 | 14.42 | 14.46 | 72.3 | -0.79 (-5.18%) | 145,364 |
5 Jul 2018 | USD | 15.36 | 15.81 | 15.24 | 15.25 | 76.25 | -0.58 (-3.66%) | 118,859 |
4 Jul 2018 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 79.15 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 15.32 | 15.97 | 15.2 | 15.83 | 79.15 | +0.17 (+1.09%) | 104,194 |
2 Jul 2018 | USD | 16.37 | 16.55 | 15.64 | 15.66 | 78.3 | +0.04 (+0.26%) | 219,502 |
29 Jun 2018 | USD | 15.49 | 15.64 | 15.11 | 15.62 | 78.1 | -0.44 (-2.74%) | 449,955 |
28 Jun 2018 | USD | 16.42 | 17.1 | 15.85 | 16.06 | 80.3 | -0.2 (-1.23%) | 317,695 |
27 Jun 2018 | USD | 15.27 | 16.64 | 14.88 | 16.26 | 81.3 | +0.85 (+5.52%) | 397,156 |
26 Jun 2018 | USD | 15.41 | 15.97 | 15.08 | 15.41 | 77.05 | -0.7 (-4.35%) | 271,354 |
25 Jun 2018 | USD | 14.47 | 16.77 | 14.47 | 16.11 | 80.55 | +2.04 (+14.50%) | 241,507 |
22 Jun 2018 | USD | 14 | 14.16 | 13.83 | 14.07 | 70.35 | -0.357 (-2.48%) | 116,155 |
21 Jun 2018 | USD | 13.64 | 14.7 | 13.63 | 14.4272 | 72.136 | +0.877 (+6.47%) | 233,586 |
20 Jun 2018 | USD | 13.57 | 13.6 | 13.39 | 13.55 | 67.75 | -0.29 (-2.10%) | 127,205 |
19 Jun 2018 | USD | 14.08 | 14.3 | 13.73 | 13.84 | 69.2 | +0.64 (+4.85%) | 259,351 |
18 Jun 2018 | USD | 13.76 | 13.95 | 13.18 | 13.2 | 66 | -0.17 (-1.27%) | 42,523 |
15 Jun 2018 | USD | 13.51 | 13.73 | 13.33 | 13.37 | 66.85 | +0.14 (+1.06%) | 111,317 |
14 Jun 2018 | USD | 13.31 | 13.41 | 13.08 | 13.23 | 66.15 | -0.45 (-3.29%) | 89,914 |
13 Jun 2018 | USD | 13.35 | 13.691 | 13.3 | 13.68 | 68.4 | +0.16 (+1.18%) | 42,311 |
12 Jun 2018 | USD | 13.46 | 13.6758 | 13.3862 | 13.52 | 67.6 | -0.05 (-0.37%) | 67,492 |
11 Jun 2018 | USD | 13.8 | 13.83 | 13.48 | 13.57 | 67.85 | -0.2 (-1.45%) | 83,048 |
8 Jun 2018 | USD | 14.14 | 14.16 | 13.6931 | 13.77 | 68.85 | -0.08 (-0.58%) | 93,657 |
7 Jun 2018 | USD | 13.57 | 14.3 | 13.57 | 13.85 | 69.25 | +0.21 (+1.54%) | 122,920 |
6 Jun 2018 | USD | 14.07 | 14.1 | 13.63 | 13.64 | 68.2 | -0.55 (-3.88%) | 69,075 |
5 Jun 2018 | USD | 14.38 | 14.48 | 14.14 | 14.19 | 70.95 | -0.15 (-1.05%) | 40,429 |
4 Jun 2018 | USD | 14.64 | 14.68 | 14.33 | 14.34 | 71.7 | -0.62 (-4.14%) | 29,953 |
1 Jun 2018 | USD | 15.03 | 15.03 | 14.74 | 14.96 | 74.8 | -0.64 (-4.10%) | 52,045 |
31 May 2018 | USD | 15.54 | 15.95 | 15.42 | 15.6 | 78 | +0.14 (+0.91%) | 48,905 |
30 May 2018 | USD | 15.79 | 15.8115 | 15.26 | 15.46 | 77.3 | -0.78 (-4.80%) | 48,417 |
29 May 2018 | USD | 15.08 | 16.68 | 14.83 | 16.24 | 81.2 | +1.8 (+12.47%) | 178,607 |
28 May 2018 | USD | 14.44 | 14.44 | 14.44 | 14.44 | 72.2 | 0.0 (0.0%) | 0 |