Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 24.55 | 24.7 | 24.35 | 24.42 | 24.42 | -0.08 (-0.33%) | 209,249 |
10 Aug 2018 | USD | 24.31 | 24.64 | 24.31 | 24.5 | 24.5 | +0.1 (+0.41%) | 257,313 |
9 Aug 2018 | USD | 24.16 | 24.49 | 24.07 | 24.4 | 24.4 | +0.32 (+1.33%) | 338,315 |
8 Aug 2018 | USD | 24.15 | 24.15 | 23.9 | 24.08 | 24.08 | -0.01 (-0.04%) | 335,906 |
7 Aug 2018 | USD | 24.25 | 24.43 | 23.98 | 24.09 | 24.09 | -0.16 (-0.66%) | 267,779 |
6 Aug 2018 | USD | 24.42 | 24.49 | 24.19 | 24.25 | 24.25 | -0.11 (-0.45%) | 527,982 |
3 Aug 2018 | USD | 23.97 | 24.5 | 23.89 | 24.36 | 24.36 | +0.29 (+1.20%) | 791,790 |
2 Aug 2018 | USD | 24.24 | 24.66 | 23.76 | 24.07 | 24.07 | -0.41 (-1.67%) | 883,149 |
1 Aug 2018 | USD | 24.63 | 24.69 | 24.23 | 24.48 | 24.48 | -0.12 (-0.49%) | 1,142,475 |
31 Jul 2018 | USD | 24.55 | 24.69 | 24.33 | 24.6 | 24.6 | +0.18 (+0.74%) | 301,164 |
30 Jul 2018 | USD | 24.49 | 24.58 | 24.4 | 24.42 | 24.42 | -0.12 (-0.49%) | 678,646 |
27 Jul 2018 | USD | 24.76 | 24.98 | 24.39 | 24.54 | 24.54 | -0.16 (-0.65%) | 508,487 |
26 Jul 2018 | USD | 24.28 | 24.78 | 24.17 | 24.7 | 24.7 | +0.51 (+2.11%) | 1,683,598 |
25 Jul 2018 | USD | 23.7 | 24.29 | 23.7 | 24.19 | 24.19 | +0.42 (+1.77%) | 1,835,453 |
24 Jul 2018 | USD | 24.14 | 24.21 | 23.67 | 23.77 | 23.77 | -0.36 (-1.49%) | 605,785 |
23 Jul 2018 | USD | 24.23 | 24.29 | 24.01 | 24.13 | 24.13 | -0.2 (-0.82%) | 354,932 |
20 Jul 2018 | USD | 24.38 | 24.49 | 24.32 | 24.33 | 24.33 | -0.05 (-0.21%) | 250,855 |
19 Jul 2018 | USD | 24.31 | 24.51 | 24.3 | 24.38 | 24.38 | +0.02 (+0.08%) | 296,443 |
18 Jul 2018 | USD | 24.76 | 24.76 | 24.31 | 24.36 | 24.36 | -0.42 (-1.69%) | 386,792 |
17 Jul 2018 | USD | 25.06 | 25.12 | 24.76 | 24.78 | 24.78 | -0.2 (-0.80%) | 288,490 |
16 Jul 2018 | USD | 25.44 | 25.45 | 24.85 | 24.98 | 24.98 | -0.45 (-1.77%) | 309,012 |
13 Jul 2018 | USD | 25.57 | 25.8 | 25.43 | 25.43 | 25.43 | -0.11 (-0.43%) | 226,597 |
12 Jul 2018 | USD | 25.11 | 25.57 | 25 | 25.54 | 25.54 | +0.53 (+2.12%) | 788,798 |
11 Jul 2018 | USD | 24.96 | 25.17 | 24.82 | 25.01 | 25.01 | +0.01 (+0.04%) | 689,637 |
10 Jul 2018 | USD | 24.93 | 25.09 | 24.84 | 25 | 25 | +0.05 (+0.20%) | 545,530 |
9 Jul 2018 | USD | 25 | 25.04 | 24.87 | 24.95 | 24.95 | +0.04 (+0.16%) | 459,265 |
6 Jul 2018 | USD | 24.99 | 25.05 | 24.87 | 24.91 | 24.91 | -0.09 (-0.36%) | 297,339 |
5 Jul 2018 | USD | 24.94 | 25 | 24.87 | 25 | 25 | +0.18 (+0.73%) | 321,565 |
4 Jul 2018 | USD | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 25 | 25.08 | 24.8 | 24.82 | 24.82 | -0.03 (-0.12%) | 265,446 |