Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 22.4 | 22.7 | 22.25 | 22.45 | 22.45 | +0.05 (+0.22%) | 100,655 |
2 May 2017 | USD | 22.6 | 22.8875 | 22.35 | 22.4 | 22.4 | -0.1 (-0.44%) | 88,230 |
1 May 2017 | USD | 22.25 | 22.8 | 22 | 22.5 | 22.5 | +0.4 (+1.81%) | 125,948 |
28 Apr 2017 | USD | 22.65 | 22.75 | 21.95 | 22.1 | 22.1 | -0.5 (-2.21%) | 112,634 |
27 Apr 2017 | USD | 22.65 | 22.75 | 22.3 | 22.6 | 22.6 | +0.1 (+0.44%) | 61,962 |
26 Apr 2017 | USD | 22.2 | 23.05 | 22.2 | 22.5 | 22.5 | +0.3 (+1.35%) | 198,794 |
25 Apr 2017 | USD | 22.25 | 22.6 | 22.1 | 22.2 | 22.2 | 0.0 (0.0%) | 136,757 |
24 Apr 2017 | USD | 22.05 | 22.3001 | 21.95 | 22.2 | 22.2 | +0.45 (+2.07%) | 103,855 |
21 Apr 2017 | USD | 21.9 | 21.95 | 21.65 | 21.75 | 21.75 | -0.2 (-0.91%) | 55,355 |
20 Apr 2017 | USD | 21.95 | 22.15 | 21.8 | 21.95 | 21.95 | +0.2 (+0.92%) | 63,766 |
19 Apr 2017 | USD | 21.5 | 22 | 21.5 | 21.75 | 21.75 | +0.35 (+1.64%) | 66,663 |
18 Apr 2017 | USD | 21.3 | 21.55 | 21.1 | 21.4 | 21.4 | 0.0 (0.0%) | 70,439 |
17 Apr 2017 | USD | 21.05 | 21.6499 | 21.05 | 21.4 | 21.4 | +0.35 (+1.66%) | 65,733 |
14 Apr 2017 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 21.2 | 21.5 | 20.65 | 21.05 | 21.05 | -0.275 (-1.29%) | 29,555 |
12 Apr 2017 | USD | 22.3 | 22.3 | 21.2 | 21.325 | 21.325 | -1.025 (-4.59%) | 62,868 |
11 Apr 2017 | USD | 21.55 | 22.5 | 21.15 | 22.35 | 22.35 | +0.65 (+3.00%) | 49,979 |
10 Apr 2017 | USD | 22.6 | 22.9 | 21.45 | 21.7 | 21.7 | -0.8 (-3.56%) | 67,731 |
7 Apr 2017 | USD | 22.4 | 22.8505 | 22.35 | 22.5 | 22.5 | -0.05 (-0.22%) | 59,442 |
6 Apr 2017 | USD | 21.75 | 22.55 | 21.6 | 22.55 | 22.55 | +0.75 (+3.44%) | 58,137 |
5 Apr 2017 | USD | 21.7 | 22.05 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 94,408 |
4 Apr 2017 | USD | 21.55 | 22.05 | 21.2 | 21.6 | 21.6 | -0.05 (-0.23%) | 83,269 |
3 Apr 2017 | USD | 22.95 | 23 | 21.525 | 21.65 | 21.65 | -1.25 (-5.46%) | 76,719 |
31 Mar 2017 | USD | 22.7 | 23.15 | 22.4 | 22.9 | 22.9 | +0.1 (+0.44%) | 82,236 |
30 Mar 2017 | USD | 22 | 22.9 | 21.95 | 22.8 | 22.8 | +0.7 (+3.17%) | 57,344 |
29 Mar 2017 | USD | 22 | 22.15 | 21.95 | 22.1 | 22.1 | +0.05 (+0.23%) | 48,045 |
28 Mar 2017 | USD | 22.35 | 22.45 | 21.95 | 22.05 | 22.05 | -0.35 (-1.56%) | 50,441 |
27 Mar 2017 | USD | 21.5 | 22.45 | 21.5 | 22.4 | 22.4 | +0.5 (+2.28%) | 40,721 |
24 Mar 2017 | USD | 21.85 | 22.25 | 21.7 | 21.9 | 21.9 | +0.05 (+0.23%) | 58,634 |
23 Mar 2017 | USD | 21.7 | 21.9 | 21.6 | 21.85 | 21.85 | +0.1 (+0.46%) | 57,753 |