Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 17.97 | 18.98 | 17.97 | 18.85 | 18.85 | +1.26 (+7.16%) | 142,614 |
30 Nov 2018 | USD | 17.7 | 17.92 | 17.27 | 17.59 | 17.59 | -0.07 (-0.40%) | 111,253 |
29 Nov 2018 | USD | 17.72 | 17.93 | 17.44 | 17.66 | 17.66 | +0.02 (+0.11%) | 60,944 |
28 Nov 2018 | USD | 17.91 | 17.98 | 17.25 | 17.64 | 17.64 | -0.22 (-1.23%) | 85,551 |
27 Nov 2018 | USD | 18.12 | 18.25 | 17.67 | 17.86 | 17.86 | -0.16 (-0.89%) | 96,450 |
26 Nov 2018 | USD | 17.53 | 18.13 | 17.53 | 18.02 | 18.02 | +0.59 (+3.38%) | 67,172 |
23 Nov 2018 | USD | 17.44 | 17.7 | 17.27 | 17.43 | 17.43 | +0.08 (+0.46%) | 70,736 |
22 Nov 2018 | USD | 17.77 | 17.77 | 17.23 | 17.35 | 17.35 | -0.39 (-2.20%) | 76,863 |
21 Nov 2018 | USD | 17.6 | 18 | 17.3 | 17.74 | 17.74 | +0.24 (+1.37%) | 75,397 |
20 Nov 2018 | USD | 17.51 | 17.82 | 17.12 | 17.5 | 17.5 | -0.05 (-0.28%) | 99,272 |
19 Nov 2018 | USD | 17.83 | 18.17 | 17.3 | 17.55 | 17.55 | +0.12 (+0.69%) | 117,916 |
16 Nov 2018 | USD | 18.1 | 18.4 | 17.3 | 17.43 | 17.43 | -0.59 (-3.27%) | 115,105 |
15 Nov 2018 | USD | 18.01 | 18.54 | 17.78 | 18.02 | 18.02 | -0.07 (-0.39%) | 95,242 |
14 Nov 2018 | USD | 18.64 | 18.64 | 17.93 | 18.09 | 18.09 | -0.71 (-3.78%) | 155,260 |
13 Nov 2018 | USD | 18.27 | 19.82 | 18.07 | 18.8 | 18.8 | +0.54 (+2.96%) | 181,070 |
12 Nov 2018 | USD | 18.43 | 18.67 | 17.74 | 18.26 | 18.26 | -0.09 (-0.49%) | 235,267 |
9 Nov 2018 | USD | 19.6 | 19.6 | 18.14 | 18.35 | 18.35 | -1.31 (-6.66%) | 241,391 |
8 Nov 2018 | USD | 20.7 | 20.74 | 19.22 | 19.66 | 19.66 | -1.74 (-8.13%) | 281,147 |
7 Nov 2018 | USD | 21.32 | 21.4 | 20.98 | 21.4 | 21.4 | +0.26 (+1.23%) | 59,523 |
6 Nov 2018 | USD | 21.18 | 21.22 | 20.82 | 21.14 | 21.14 | +0.04 (+0.19%) | 41,916 |
5 Nov 2018 | USD | 21.4 | 21.4 | 20.92 | 21.1 | 21.1 | -0.2 (-0.94%) | 38,235 |
2 Nov 2018 | USD | 20.74 | 21.64 | 20.74 | 21.3 | 21.3 | +0.72 (+3.50%) | 79,399 |
1 Nov 2018 | USD | 19.78 | 20.62 | 19.76 | 20.58 | 20.58 | +0.94 (+4.79%) | 54,198 |
31 Oct 2018 | USD | 19.09 | 19.91 | 19.06 | 19.64 | 19.64 | +0.65 (+3.42%) | 79,310 |
30 Oct 2018 | USD | 19.25 | 19.25 | 18.68 | 18.99 | 18.99 | -0.15 (-0.78%) | 43,234 |
29 Oct 2018 | USD | 19 | 19.77 | 19 | 19.14 | 19.14 | +0.22 (+1.16%) | 27,438 |
26 Oct 2018 | USD | 18.75 | 18.93 | 18.29 | 18.92 | 18.92 | +0.06 (+0.32%) | 38,619 |
25 Oct 2018 | USD | 18.57 | 19.25 | 18.37 | 18.86 | 18.86 | +0.36 (+1.95%) | 35,933 |
24 Oct 2018 | USD | 19.23 | 19.3 | 18.5 | 18.5 | 18.5 | -0.56 (-2.94%) | 76,332 |
23 Oct 2018 | USD | 19.92 | 19.92 | 19.06 | 19.06 | 19.06 | -0.98 (-4.89%) | 66,895 |