Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 24.51 | 24.99 | 24.31 | 24.44 | 24.44 | -0.25 (-1.01%) | 14,017,651 |
31 Oct 2018 | USD | 24.3 | 25.05 | 24.04 | 24.69 | 24.69 | +0.69 (+2.88%) | 18,497,984 |
30 Oct 2018 | USD | 25 | 25.15 | 23.33 | 24 | 24 | -1.21 (-4.80%) | 23,867,956 |
29 Oct 2018 | USD | 25.2 | 25.38 | 24.6 | 25.21 | 25.21 | -0.05 (-0.20%) | 18,554,607 |
26 Oct 2018 | USD | 24.98 | 25.75 | 24.9 | 25.26 | 25.26 | +0.25 (+1.00%) | 23,281,837 |
25 Oct 2018 | USD | 24.7 | 25.17 | 24.38 | 25.01 | 25.01 | -0.07 (-0.28%) | 15,755,350 |
24 Oct 2018 | USD | 24.3 | 25.14 | 24.17 | 25.08 | 25.08 | +0.67 (+2.74%) | 26,190,957 |
23 Oct 2018 | USD | 24.19 | 24.7 | 24.02 | 24.41 | 24.41 | +0.21 (+0.87%) | 16,762,331 |
22 Oct 2018 | USD | 24.5 | 24.69 | 24 | 24.2 | 24.2 | +0.21 (+0.88%) | 26,008,075 |
19 Oct 2018 | USD | 23.52 | 24.08 | 23.26 | 23.99 | 23.99 | +0.39 (+1.65%) | 15,253,741 |
18 Oct 2018 | USD | 23.95 | 24.3 | 23.6 | 23.6 | 23.6 | -0.46 (-1.91%) | 9,899,888 |
17 Oct 2018 | USD | 23.29 | 24.35 | 23.06 | 24.06 | 24.06 | +0.64 (+2.73%) | 16,483,102 |
16 Oct 2018 | USD | 24.2 | 24.21 | 22.91 | 23.42 | 23.42 | -0.88 (-3.62%) | 20,673,301 |
15 Oct 2018 | USD | 24.12 | 24.4 | 24 | 24.3 | 24.3 | +0.17 (+0.70%) | 13,329,256 |
12 Oct 2018 | USD | 23.6 | 24.25 | 23.6 | 24.13 | 24.13 | +0.26 (+1.09%) | 20,514,112 |
11 Oct 2018 | USD | 23.51 | 24.39 | 23.38 | 23.87 | 23.87 | -0.22 (-0.91%) | 21,715,783 |
10 Oct 2018 | USD | 23.3 | 24.24 | 23.3 | 24.09 | 24.09 | +0.77 (+3.30%) | 21,771,285 |
9 Oct 2018 | USD | 23.34 | 23.6 | 23.15 | 23.32 | 23.32 | +0.23 (+1.00%) | 14,109,233 |
8 Oct 2018 | USD | 22.86 | 23.52 | 22.82 | 23.09 | 23.09 | -0.13 (-0.56%) | 13,691,360 |
5 Oct 2018 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 23.67 | 23.69 | 23.13 | 23.22 | 23.22 | -0.37 (-1.57%) | 10,233,069 |
27 Sep 2018 | USD | 23.72 | 23.77 | 23.34 | 23.59 | 23.59 | -0.19 (-0.80%) | 11,231,953 |
26 Sep 2018 | USD | 23.01 | 24.04 | 23.01 | 23.78 | 23.78 | +0.7 (+3.03%) | 26,607,815 |
25 Sep 2018 | USD | 22.44 | 23.35 | 22.44 | 23.08 | 23.08 | +0.65 (+2.90%) | 16,264,726 |
24 Sep 2018 | USD | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 22.23 | 22.6 | 22.15 | 22.43 | 22.43 | +0.22 (+0.99%) | 8,665,224 |