Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 23.9 | 24.06 | 22.5 | 23.05 | 23.05 | +0.07 (+0.30%) | 82,986 |
8 May 2018 | USD | 22.96 | 23.205 | 22.92 | 22.98 | 22.98 | +0.02 (+0.09%) | 43,920 |
7 May 2018 | USD | 22.42 | 23.03 | 22.26 | 22.96 | 22.96 | +0.64 (+2.87%) | 159,906 |
4 May 2018 | USD | 22.29 | 22.85 | 22.07 | 22.32 | 22.32 | +0.15 (+0.68%) | 352,846 |
3 May 2018 | USD | 22.7 | 22.91 | 21.995 | 22.17 | 22.17 | -0.44 (-1.95%) | 326,341 |
2 May 2018 | USD | 21.87 | 22.84 | 21.87 | 22.61 | 22.61 | +0.69 (+3.15%) | 99,712 |
1 May 2018 | USD | 21.97 | 21.97 | 21.77 | 21.92 | 21.92 | -0.05 (-0.23%) | 37,376 |
30 Apr 2018 | USD | 21.99 | 22.0612 | 21.9 | 21.97 | 21.97 | +0.03 (+0.14%) | 35,531 |
27 Apr 2018 | USD | 22.23 | 22.23 | 21.82 | 21.94 | 21.94 | -0.21 (-0.95%) | 50,744 |
26 Apr 2018 | USD | 22.52 | 22.54 | 22.15 | 22.15 | 22.15 | -0.32 (-1.42%) | 57,262 |
25 Apr 2018 | USD | 22.52 | 22.71 | 22.37 | 22.47 | 22.47 | -0.08 (-0.35%) | 73,294 |
24 Apr 2018 | USD | 22.78 | 22.78 | 22.31 | 22.55 | 22.55 | -0.11 (-0.49%) | 52,984 |
23 Apr 2018 | USD | 22.66 | 22.87 | 22.52 | 22.66 | 22.66 | +0.07 (+0.31%) | 34,957 |
20 Apr 2018 | USD | 22.68 | 22.76 | 22.46 | 22.59 | 22.59 | -0.15 (-0.66%) | 63,552 |
19 Apr 2018 | USD | 22.82 | 23.09 | 22.63 | 22.74 | 22.74 | -0.11 (-0.48%) | 34,503 |
18 Apr 2018 | USD | 22.9 | 23.107 | 22.8134 | 22.85 | 22.85 | -0.08 (-0.35%) | 42,919 |
17 Apr 2018 | USD | 23.15 | 23.15 | 22.79 | 22.93 | 22.93 | -0.23 (-0.99%) | 60,186 |
16 Apr 2018 | USD | 22.67 | 23.42 | 22.53 | 23.16 | 23.16 | +0.54 (+2.39%) | 60,861 |
13 Apr 2018 | USD | 22.58 | 22.66 | 22.455 | 22.62 | 22.62 | +0.1 (+0.44%) | 54,086 |
12 Apr 2018 | USD | 22.3 | 22.6965 | 22.3 | 22.52 | 22.52 | +0.27 (+1.21%) | 50,334 |
11 Apr 2018 | USD | 22.12 | 22.695 | 22.1 | 22.25 | 22.25 | -0.01 (-0.04%) | 29,653 |
10 Apr 2018 | USD | 22.36 | 22.64 | 22.24 | 22.26 | 22.26 | +0.05 (+0.23%) | 57,971 |
9 Apr 2018 | USD | 22.7 | 22.8 | 22.2 | 22.21 | 22.21 | -0.39 (-1.73%) | 24,782 |
6 Apr 2018 | USD | 22.96 | 23.21 | 22.4404 | 22.6 | 22.6 | -0.43 (-1.87%) | 45,581 |
5 Apr 2018 | USD | 22.73 | 23.09 | 22.54 | 23.03 | 23.03 | +0.4 (+1.77%) | 156,196 |
4 Apr 2018 | USD | 22.33 | 22.86 | 22.33 | 22.63 | 22.63 | +0.07 (+0.31%) | 61,330 |
3 Apr 2018 | USD | 22.82 | 22.85 | 22.19 | 22.56 | 22.56 | -0.08 (-0.35%) | 56,729 |
2 Apr 2018 | USD | 22.74 | 22.74 | 22.15 | 22.64 | 22.64 | -0.09 (-0.40%) | 108,805 |
30 Mar 2018 | USD | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 22.84 | 23.02 | 22.71 | 22.73 | 22.73 | +0.03 (+0.13%) | 49,347 |