Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 18.8 | 19.2 | 18.25 | 19.05 | 19.05 | +0.45 (+2.42%) | 208,610 |
23 Nov 2017 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 19.25 | 19.412 | 18.5 | 18.6 | 18.6 | -0.75 (-3.88%) | 270,347 |
21 Nov 2017 | USD | 19.35 | 19.7 | 18.9 | 19.35 | 19.35 | 0.0 (0.0%) | 582,693 |
20 Nov 2017 | USD | 18.9 | 19.4 | 18.7 | 19.35 | 19.35 | +0.45 (+2.38%) | 285,907 |
17 Nov 2017 | USD | 18.55 | 19.15 | 18.45 | 18.9 | 18.9 | +0.6 (+3.28%) | 375,103 |
16 Nov 2017 | USD | 17.9 | 18.55 | 17.9 | 18.3 | 18.3 | +0.4 (+2.23%) | 299,456 |
15 Nov 2017 | USD | 17.65 | 18.35 | 17.5 | 17.9 | 17.9 | +0.2 (+1.13%) | 229,764 |
14 Nov 2017 | USD | 18.25 | 18.275 | 17.45 | 17.7 | 17.7 | -0.7 (-3.80%) | 385,655 |
13 Nov 2017 | USD | 18.8 | 18.9 | 18.3 | 18.4 | 18.4 | -0.5 (-2.65%) | 315,945 |
10 Nov 2017 | USD | 18.25 | 18.95 | 18.25 | 18.9 | 18.9 | +0.75 (+4.13%) | 344,504 |
9 Nov 2017 | USD | 17.05 | 18.6 | 17.05 | 18.15 | 18.15 | +1.05 (+6.14%) | 360,483 |
8 Nov 2017 | USD | 17.4 | 17.45 | 16.9 | 17.1 | 17.1 | -0.4 (-2.29%) | 385,800 |
7 Nov 2017 | USD | 17.6 | 17.75 | 17.325 | 17.5 | 17.5 | -0.2 (-1.13%) | 274,814 |
6 Nov 2017 | USD | 17.95 | 18.2 | 17.65 | 17.7 | 17.7 | -0.15 (-0.84%) | 211,773 |
3 Nov 2017 | USD | 17.75 | 18.25 | 17.65 | 17.85 | 17.85 | +0.15 (+0.85%) | 333,285 |
2 Nov 2017 | USD | 17.5 | 18.4 | 17.45 | 17.7 | 17.7 | +0.35 (+2.02%) | 506,044 |
1 Nov 2017 | USD | 17.75 | 17.75 | 17.2 | 17.35 | 17.35 | -0.3 (-1.70%) | 368,016 |
31 Oct 2017 | USD | 17.4 | 17.85 | 17.15 | 17.65 | 17.65 | +0.25 (+1.44%) | 430,990 |
30 Oct 2017 | USD | 17.8 | 17.8 | 17.1 | 17.4 | 17.4 | -0.55 (-3.06%) | 304,447 |
27 Oct 2017 | USD | 18.45 | 18.45 | 17.9 | 17.95 | 17.95 | -0.55 (-2.97%) | 192,847 |
26 Oct 2017 | USD | 18.05 | 18.55 | 17.9 | 18.5 | 18.5 | +0.45 (+2.49%) | 228,559 |
25 Oct 2017 | USD | 17.9 | 18.275 | 17.7 | 18.05 | 18.05 | +0.15 (+0.84%) | 245,356 |
24 Oct 2017 | USD | 17.75 | 18.1 | 17.65 | 17.9 | 17.9 | +0.25 (+1.42%) | 270,882 |
23 Oct 2017 | USD | 17.7 | 17.95 | 17.5 | 17.65 | 17.65 | 0.0 (0.0%) | 218,652 |
20 Oct 2017 | USD | 17.7 | 17.85 | 17.5 | 17.65 | 17.65 | +0.15 (+0.86%) | 275,255 |
19 Oct 2017 | USD | 17.05 | 17.65 | 16.85 | 17.5 | 17.5 | +0.1 (+0.57%) | 183,328 |
18 Oct 2017 | USD | 17.15 | 17.45 | 16.95 | 17.4 | 17.4 | +0.4 (+2.35%) | 233,906 |
17 Oct 2017 | USD | 17 | 17.35 | 16.8 | 17 | 17 | +0.05 (+0.29%) | 265,830 |
16 Oct 2017 | USD | 17.1 | 17.35 | 16.7035 | 16.95 | 16.95 | -0.2 (-1.17%) | 552,011 |