Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 23.01 | 23.01 | 22.907 | 22.913 | 22.913 | -0.067 (-0.29%) | 5,100 |
7 Aug 2018 | USD | 22.971 | 22.98 | 22.9 | 22.98 | 22.98 | +0.089 (+0.39%) | 4,500 |
6 Aug 2018 | USD | 22.86 | 22.936 | 22.816 | 22.891 | 22.891 | +0.03 (+0.13%) | 9,700 |
3 Aug 2018 | USD | 22.71 | 22.969 | 22.71 | 22.861 | 22.861 | +0.131 (+0.58%) | 1,700 |
2 Aug 2018 | USD | 22.65 | 22.75 | 22.65 | 22.73 | 22.73 | +0.08 (+0.35%) | 2,700 |
1 Aug 2018 | USD | 22.92 | 22.92 | 22.65 | 22.65 | 22.65 | -0.35 (-1.52%) | 2,900 |
31 Jul 2018 | USD | 22.93 | 23.085 | 22.93 | 23 | 23 | -0.02 (-0.09%) | 5,500 |
30 Jul 2018 | USD | 22.974 | 23.047 | 22.946 | 23.02 | 23.02 | +0.154 (+0.67%) | 5,700 |
27 Jul 2018 | USD | 22.85 | 23.13 | 22.85 | 22.866 | 22.866 | +0.046 (+0.20%) | 5,000 |
26 Jul 2018 | USD | 22.93 | 22.99 | 22.82 | 22.82 | 22.82 | -0.27 (-1.17%) | 10,600 |
25 Jul 2018 | USD | 22.9 | 23.129 | 22.86 | 23.09 | 23.09 | +0.29 (+1.27%) | 7,300 |
24 Jul 2018 | USD | 23.15 | 23.379 | 22.8 | 22.8 | 22.8 | -0.49 (-2.10%) | 21,400 |
23 Jul 2018 | USD | 23.42 | 23.42 | 22.436 | 23.29 | 23.29 | -0.14 (-0.60%) | 11,200 |
20 Jul 2018 | USD | 23.34 | 23.43 | 23.03 | 23.43 | 23.43 | +0.24 (+1.03%) | 7,600 |
19 Jul 2018 | USD | 23.187 | 23.4 | 23.106 | 23.19 | 23.19 | -0.03 (-0.13%) | 13,700 |
18 Jul 2018 | USD | 23.291 | 23.291 | 23.1 | 23.22 | 23.22 | -0.13 (-0.56%) | 22,700 |
17 Jul 2018 | USD | 23.3 | 23.43 | 23.3 | 23.35 | 23.35 | +0.066 (+0.28%) | 6,100 |
16 Jul 2018 | USD | 23.26 | 23.31 | 22.995 | 23.284 | 23.284 | +0.034 (+0.15%) | 4,600 |
13 Jul 2018 | USD | 23.41 | 23.41 | 23 | 23.25 | 23.25 | -0.03 (-0.13%) | 20,700 |
12 Jul 2018 | USD | 23.364 | 23.378 | 23.182 | 23.28 | 23.28 | -0.07 (-0.30%) | 11,800 |
11 Jul 2018 | USD | 23.41 | 23.41 | 23.236 | 23.35 | 23.35 | -0.02 (-0.09%) | 22,500 |
10 Jul 2018 | USD | 23.43 | 23.43 | 23.192 | 23.37 | 23.37 | -0.08 (-0.34%) | 9,200 |
9 Jul 2018 | USD | 23.35 | 23.45 | 22.2 | 23.45 | 23.45 | +0.16 (+0.69%) | 19,800 |
6 Jul 2018 | USD | 23.31 | 23.31 | 22.99 | 23.29 | 23.29 | -0.03 (-0.13%) | 18,400 |
5 Jul 2018 | USD | 23.27 | 23.32 | 22.81 | 23.32 | 23.32 | +0.12 (+0.52%) | 20,700 |
4 Jul 2018 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 23 | 23.23 | 22.937 | 23.2 | 23.2 | +0.2 (+0.87%) | 11,500 |
2 Jul 2018 | USD | 23 | 23 | 22.63 | 23 | 23 | +0.069 (+0.30%) | 31,500 |
29 Jun 2018 | USD | 22.955 | 22.955 | 22.76 | 22.931 | 22.931 | +0.211 (+0.93%) | 19,400 |
28 Jun 2018 | USD | 22.746 | 22.889 | 22.72 | 22.72 | 22.72 | +0.27 (+1.20%) | 6,800 |