Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 22.55 | 22.6 | 22.085 | 22.11 | 44.22 | -0.63 (-2.77%) | 155,480 |
23 Oct 2018 | USD | 22.53 | 22.8 | 22.43 | 22.74 | 45.48 | -0.17 (-0.74%) | 268,150 |
22 Oct 2018 | USD | 23.01 | 23.01 | 22.81 | 22.91 | 45.82 | -0.12 (-0.52%) | 171,373 |
19 Oct 2018 | USD | 22.89 | 23.1157 | 22.89 | 23.03 | 46.06 | +0.16 (+0.70%) | 222,413 |
18 Oct 2018 | USD | 23.1 | 23.18 | 22.76 | 22.87 | 45.74 | -0.32 (-1.38%) | 160,772 |
17 Oct 2018 | USD | 23.31 | 23.33 | 23.14 | 23.19 | 46.38 | -0.25 (-1.07%) | 703,757 |
16 Oct 2018 | USD | 23.33 | 23.48 | 23.33 | 23.44 | 46.88 | +0.4 (+1.74%) | 290,783 |
15 Oct 2018 | USD | 23.01 | 23.15 | 22.9901 | 23.04 | 46.08 | -0.01 (-0.04%) | 163,152 |
12 Oct 2018 | USD | 23.16 | 23.22 | 22.84 | 23.05 | 46.1 | +0.03 (+0.13%) | 136,144 |
11 Oct 2018 | USD | 23.25 | 23.3 | 22.9 | 23.02 | 46.04 | -0.28 (-1.20%) | 136,980 |
10 Oct 2018 | USD | 23.61 | 23.66 | 23.25 | 23.3 | 46.6 | -0.45 (-1.89%) | 138,111 |
9 Oct 2018 | USD | 23.52 | 23.79 | 23.52 | 23.75 | 47.5 | -0.03 (-0.13%) | 123,180 |
8 Oct 2018 | USD | 23.63 | 23.78 | 23.6 | 23.78 | 47.56 | -0.25 (-1.04%) | 127,828 |
5 Oct 2018 | USD | 24.01 | 24.06 | 23.89 | 24.03 | 48.06 | -0.11 (-0.46%) | 209,607 |
4 Oct 2018 | USD | 24.24 | 24.32 | 24.07 | 24.14 | 48.28 | -0.33 (-1.35%) | 216,933 |
3 Oct 2018 | USD | 24.47 | 24.55 | 24.43 | 24.47 | 48.94 | +0.07 (+0.29%) | 137,013 |
2 Oct 2018 | USD | 24.29 | 24.42 | 24.29 | 24.4 | 48.8 | -0.15 (-0.61%) | 81,413 |
1 Oct 2018 | USD | 24.6 | 24.66 | 24.51 | 24.55 | 49.1 | -0.01 (-0.04%) | 102,589 |
28 Sep 2018 | USD | 24.47 | 24.66 | 24.47 | 24.56 | 49.12 | -0.27 (-1.09%) | 105,662 |
27 Sep 2018 | USD | 24.8 | 24.97 | 24.77 | 24.83 | 49.66 | -0.05 (-0.20%) | 169,031 |
26 Sep 2018 | USD | 24.82 | 25.05 | 24.82 | 24.88 | 49.76 | -0.05 (-0.20%) | 106,858 |
25 Sep 2018 | USD | 24.97 | 24.99 | 24.88 | 24.93 | 49.86 | +0.11 (+0.44%) | 82,742 |
24 Sep 2018 | USD | 24.93 | 24.96 | 24.77 | 24.82 | 49.64 | -0.11 (-0.44%) | 184,997 |
21 Sep 2018 | USD | 24.87 | 24.95 | 24.87 | 24.93 | 49.86 | -0.01 (-0.04%) | 89,635 |
20 Sep 2018 | USD | 24.71 | 24.96 | 24.71 | 24.94 | 49.88 | +0.46 (+1.88%) | 91,610 |
19 Sep 2018 | USD | 24.44 | 24.515 | 24.42 | 24.48 | 48.96 | +0.02 (+0.08%) | 888,092 |
18 Sep 2018 | USD | 24.355 | 24.46 | 24.355 | 24.46 | 48.92 | +0.15 (+0.62%) | 107,000 |
17 Sep 2018 | USD | 24.44 | 24.44 | 24.31 | 24.31 | 48.62 | +0.01 (+0.04%) | 106,995 |
14 Sep 2018 | USD | 24.25 | 24.32 | 24.17 | 24.3 | 48.6 | -0.07 (-0.29%) | 110,899 |
13 Sep 2018 | USD | 24.33 | 24.38 | 24.21 | 24.37 | 48.74 | +0.17 (+0.70%) | 129,275 |