Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 15.05 | 15.05 | 14.9501 | 14.9784 | 119.8272 | -0.052 (-0.34%) | 9,228 |
10 May 2018 | USD | 15 | 15.04 | 14.91 | 15.03 | 120.24 | +0.09 (+0.60%) | 15,289 |
9 May 2018 | USD | 14.81 | 15.04 | 14.81 | 14.94 | 119.52 | +0.14 (+0.95%) | 13,138 |
8 May 2018 | USD | 14.4802 | 14.83 | 14.4802 | 14.8 | 118.4 | +0.13 (+0.89%) | 12,604 |
7 May 2018 | USD | 14.54 | 14.7835 | 14.54 | 14.67 | 117.36 | +0.22 (+1.52%) | 6,927 |
4 May 2018 | USD | 14.18 | 14.4503 | 14.18 | 14.45 | 115.6 | +0.07 (+0.49%) | 21,066 |
3 May 2018 | USD | 14.5 | 14.5 | 14.31 | 14.38 | 115.04 | -0.13 (-0.90%) | 8,082 |
2 May 2018 | USD | 14.745 | 14.77 | 14.39 | 14.51 | 116.08 | -0.265 (-1.79%) | 13,646 |
1 May 2018 | USD | 14.77 | 14.81 | 14.6933 | 14.775 | 118.2 | -0.047 (-0.32%) | 9,443 |
30 Apr 2018 | USD | 14.92 | 14.92 | 14.731 | 14.822 | 118.576 | +0.072 (+0.49%) | 17,142 |
27 Apr 2018 | USD | 14.71 | 14.7901 | 14.69 | 14.75 | 118 | 0.0 (0.0%) | 6,278 |
26 Apr 2018 | USD | 14.89 | 14.89 | 14.69 | 14.75 | 118 | -0.1 (-0.67%) | 10,044 |
25 Apr 2018 | USD | 14.55 | 14.85 | 14.55 | 14.85 | 118.8 | +0.17 (+1.16%) | 8,358 |
24 Apr 2018 | USD | 14.9 | 14.9 | 14.59 | 14.68 | 117.44 | -0.18 (-1.21%) | 10,130 |
23 Apr 2018 | USD | 14.77 | 14.99 | 14.69 | 14.86 | 118.88 | +0.07 (+0.47%) | 8,759 |
20 Apr 2018 | USD | 14.63 | 14.81 | 14.63 | 14.79 | 118.32 | +0.101 (+0.68%) | 17,208 |
19 Apr 2018 | USD | 14.9193 | 14.9193 | 14.6 | 14.6895 | 117.516 | -0.21 (-1.41%) | 17,205 |
18 Apr 2018 | USD | 14.95 | 15.07 | 14.9 | 14.9 | 119.2 | -0.03 (-0.20%) | 23,816 |
17 Apr 2018 | USD | 14.87 | 15.02 | 14.78 | 14.93 | 119.44 | +0.13 (+0.88%) | 20,905 |
16 Apr 2018 | USD | 14.36 | 14.8 | 14.32 | 14.8 | 118.4 | +0.48 (+3.35%) | 16,987 |
13 Apr 2018 | USD | 14.29 | 14.34 | 14.1984 | 14.32 | 114.56 | +0.097 (+0.68%) | 31,289 |
12 Apr 2018 | USD | 14.37 | 14.43 | 14.223 | 14.223 | 113.784 | -0.207 (-1.43%) | 7,363 |
11 Apr 2018 | USD | 14.231 | 14.43 | 14.2171 | 14.43 | 115.44 | +0.2 (+1.41%) | 13,250 |
10 Apr 2018 | USD | 13.975 | 14.25 | 13.95 | 14.23 | 113.84 | +0.37 (+2.67%) | 63,550 |
9 Apr 2018 | USD | 14.08 | 14.08 | 13.86 | 13.86 | 110.88 | -0.07 (-0.50%) | 7,370 |
6 Apr 2018 | USD | 14.11 | 14.13 | 13.8031 | 13.93 | 111.44 | -0.19 (-1.35%) | 24,948 |
5 Apr 2018 | USD | 14.03 | 14.17 | 13.98 | 14.12 | 112.96 | +0.22 (+1.58%) | 20,350 |
4 Apr 2018 | USD | 13.64 | 13.95 | 13.64 | 13.9 | 111.2 | +0.06 (+0.43%) | 111,497 |
3 Apr 2018 | USD | 13.9 | 13.9 | 13.6461 | 13.84 | 110.72 | +0.02 (+0.14%) | 50,390 |
2 Apr 2018 | USD | 13.84 | 13.95 | 13.7261 | 13.82 | 110.56 | -0.14 (-1.00%) | 17,728 |