Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 15.95 | 16.17 | 15.87 | 16.16 | 16.16 | +0.29 (+1.83%) | 85,430 |
24 Jul 2018 | USD | 15.92 | 16.015 | 15.85 | 15.87 | 15.87 | +0.05 (+0.32%) | 141,473 |
23 Jul 2018 | USD | 15.85 | 15.97 | 15.74 | 15.82 | 15.82 | -0.18 (-1.13%) | 165,977 |
20 Jul 2018 | USD | 16 | 16.2 | 15.76 | 16 | 16 | +0.06 (+0.38%) | 190,890 |
19 Jul 2018 | USD | 16.09 | 16.18 | 15.87 | 15.94 | 15.94 | -0.15 (-0.93%) | 302,352 |
18 Jul 2018 | USD | 16.1 | 16.17 | 16.03 | 16.09 | 16.09 | +0.17 (+1.07%) | 191,516 |
17 Jul 2018 | USD | 15.68 | 15.95 | 15.68 | 15.92 | 15.92 | +0.24 (+1.53%) | 124,451 |
16 Jul 2018 | USD | 15.74 | 15.74 | 15.64 | 15.68 | 15.68 | +0.03 (+0.19%) | 53,418 |
13 Jul 2018 | USD | 15.73 | 15.73 | 15.56 | 15.65 | 15.65 | +0.1 (+0.64%) | 182,837 |
12 Jul 2018 | USD | 15.48 | 15.56 | 15.4 | 15.55 | 15.55 | +0.28 (+1.83%) | 218,725 |
11 Jul 2018 | USD | 15.17 | 15.31 | 15.17 | 15.27 | 15.27 | -0.21 (-1.36%) | 368,386 |
10 Jul 2018 | USD | 15.61 | 15.61 | 15.38 | 15.48 | 15.48 | +0.01 (+0.06%) | 241,523 |
9 Jul 2018 | USD | 15.5 | 15.63 | 15.39 | 15.47 | 15.47 | +0.04 (+0.26%) | 415,056 |
6 Jul 2018 | USD | 15.26 | 15.51 | 15.26 | 15.43 | 15.43 | +0.32 (+2.12%) | 204,769 |
5 Jul 2018 | USD | 15.14 | 15.2 | 15.03 | 15.11 | 15.11 | -0.03 (-0.20%) | 310,454 |
4 Jul 2018 | USD | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 15.61 | 15.61 | 15.13 | 15.14 | 15.14 | -0.58 (-3.69%) | 528,615 |
2 Jul 2018 | USD | 15.8 | 15.8 | 15.645 | 15.72 | 15.72 | -0.25 (-1.57%) | 210,299 |
29 Jun 2018 | USD | 16.04 | 16.08 | 15.902 | 15.97 | 15.97 | +0.08 (+0.50%) | 96,948 |
28 Jun 2018 | USD | 16 | 16.05 | 15.68 | 15.89 | 15.89 | -0.19 (-1.18%) | 191,317 |
27 Jun 2018 | USD | 16.35 | 16.4 | 16.08 | 16.08 | 16.08 | -0.24 (-1.47%) | 122,102 |
26 Jun 2018 | USD | 16.35 | 16.37 | 16.2101 | 16.32 | 16.32 | -0.05 (-0.31%) | 108,507 |
25 Jun 2018 | USD | 16.41 | 16.46 | 16.26 | 16.37 | 16.37 | +0.05 (+0.31%) | 436,369 |
22 Jun 2018 | USD | 16.34 | 16.42 | 16.24 | 16.32 | 16.32 | +0.3 (+1.87%) | 143,550 |
21 Jun 2018 | USD | 16.27 | 16.27 | 16.02 | 16.02 | 16.02 | -0.33 (-2.02%) | 304,255 |
20 Jun 2018 | USD | 16.31 | 16.5 | 16.18 | 16.35 | 16.35 | +0.28 (+1.74%) | 348,331 |
19 Jun 2018 | USD | 16 | 16.15 | 15.9 | 16.07 | 16.07 | -0.4 (-2.43%) | 320,632 |
18 Jun 2018 | USD | 16.67 | 16.67 | 16.36 | 16.47 | 16.47 | -0.48 (-2.83%) | 225,479 |
15 Jun 2018 | USD | 17 | 17.01 | 16.8 | 16.95 | 16.95 | -0.06 (-0.35%) | 211,971 |
14 Jun 2018 | USD | 17.09 | 17.09 | 17 | 17.01 | 17.01 | -0.08 (-0.47%) | 145,978 |