Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2018 | USD | 13 | 14.22 | 12.85 | 13.64 | 13.64 | +0.64 (+4.92%) | 19,300 |
24 Dec 2018 | USD | 13.49 | 13.49 | 12.05 | 13 | 13 | -0.3 (-2.26%) | 19,800 |
21 Dec 2018 | USD | 13.45 | 13.92 | 12.75 | 13.3 | 13.3 | -0.2 (-1.48%) | 35,200 |
20 Dec 2018 | USD | 14.51 | 15 | 13 | 13.5 | 13.5 | -1.49 (-9.94%) | 33,300 |
19 Dec 2018 | USD | 15 | 15.05 | 14.48 | 14.99 | 14.99 | -0.06 (-0.40%) | 19,400 |
18 Dec 2018 | USD | 15.81 | 15.84 | 15.05 | 15.05 | 15.05 | -0.99 (-6.17%) | 12,300 |
17 Dec 2018 | USD | 16.5 | 16.52 | 15.65 | 16.04 | 16.04 | -0.45 (-2.73%) | 12,400 |
14 Dec 2018 | USD | 16.75 | 16.75 | 16.4 | 16.49 | 16.49 | -0.04 (-0.24%) | 6,400 |
13 Dec 2018 | USD | 16.9 | 16.93 | 16.53 | 16.53 | 16.53 | -0.23 (-1.37%) | 16,400 |
12 Dec 2018 | USD | 16.96 | 17.09 | 16.75 | 16.76 | 16.76 | -0.19 (-1.12%) | 5,300 |
11 Dec 2018 | USD | 16.55 | 16.97 | 16.55 | 16.95 | 16.95 | +0.52 (+3.16%) | 5,400 |
10 Dec 2018 | USD | 17 | 17.09 | 16.28 | 16.43 | 16.43 | -0.5 (-2.95%) | 12,000 |
7 Dec 2018 | USD | 16.67 | 17.34 | 16.67 | 16.93 | 16.93 | -0.05 (-0.29%) | 20,100 |
6 Dec 2018 | USD | 17.83 | 17.94 | 16.66 | 16.98 | 16.98 | -0.98 (-5.46%) | 23,400 |
4 Dec 2018 | USD | 18.15 | 18.15 | 17.9 | 17.96 | 17.96 | -0.15 (-0.83%) | 3,200 |
3 Dec 2018 | USD | 18.12 | 18.17 | 17.91 | 18.11 | 18.11 | +0.15 (+0.84%) | 4,700 |
30 Nov 2018 | USD | 17.89 | 18.25 | 17.89 | 17.96 | 17.96 | +0.26 (+1.47%) | 9,300 |
29 Nov 2018 | USD | 17.65 | 17.74 | 17.64 | 17.7 | 17.7 | -0.05 (-0.28%) | 15,600 |
28 Nov 2018 | USD | 17.71 | 17.8 | 17.62 | 17.75 | 17.75 | -0.02 (-0.11%) | 11,300 |
27 Nov 2018 | USD | 17.9 | 17.9 | 17.61 | 17.77 | 17.77 | -0.2 (-1.11%) | 16,500 |
26 Nov 2018 | USD | 18.14 | 18.14 | 17.7 | 17.97 | 17.97 | -0.17 (-0.94%) | 2,900 |
23 Nov 2018 | USD | 18.06 | 18.15 | 18.05 | 18.14 | 18.14 | +0.08 (+0.44%) | 6,300 |
22 Nov 2018 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 17.89 | 18.18 | 17.5 | 18.06 | 18.06 | +0.29 (+1.63%) | 3,400 |
20 Nov 2018 | USD | 18 | 18.09 | 17.28 | 17.77 | 17.77 | -0.5 (-2.74%) | 11,400 |
19 Nov 2018 | USD | 18.57 | 18.8 | 18.03 | 18.27 | 18.27 | -0.16 (-0.87%) | 12,500 |
16 Nov 2018 | USD | 18.4 | 19.35 | 18.37 | 18.43 | 18.43 | -0.22 (-1.18%) | 42,400 |
15 Nov 2018 | USD | 18.6 | 18.78 | 18.6 | 18.65 | 18.65 | -0.35 (-1.84%) | 7,700 |
14 Nov 2018 | USD | 19.04 | 19.04 | 18.62 | 19 | 19 | -0.03 (-0.16%) | 59,800 |
13 Nov 2018 | USD | 19.1 | 19.1 | 19.03 | 19.03 | 19.03 | -0.08 (-0.42%) | 6,000 |