Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 27.32 | 28.1 | 27.32 | 27.92 | 5,584 | +0.43 (+1.56%) | 67,193 |
11 May 2018 | USD | 27.29 | 27.52 | 27.08 | 27.49 | 5,498 | +0.18 (+0.66%) | 129,304 |
10 May 2018 | USD | 26.62 | 27.52 | 26.41 | 27.31 | 5,462 | +1.17 (+4.48%) | 276,364 |
9 May 2018 | USD | 26.21 | 26.51 | 26.05 | 26.14 | 5,228 | -0.09 (-0.34%) | 97,042 |
8 May 2018 | USD | 26.3 | 26.37 | 25.7 | 26.23 | 5,246 | +0.02 (+0.08%) | 138,173 |
7 May 2018 | USD | 26.51 | 26.72 | 26.14 | 26.21 | 5,242 | +0.32 (+1.24%) | 135,791 |
4 May 2018 | USD | 26.2 | 26.255 | 25.68 | 25.89 | 5,178 | -0.38 (-1.45%) | 155,060 |
3 May 2018 | USD | 26.29 | 26.35 | 25.7 | 26.27 | 5,254 | -0.51 (-1.90%) | 182,712 |
2 May 2018 | USD | 27.03 | 27.03 | 26.65 | 26.78 | 5,356 | -0.85 (-3.08%) | 91,249 |
1 May 2018 | USD | 27.7 | 27.88 | 27.16 | 27.63 | 5,526 | +0.68 (+2.52%) | 70,623 |
30 Apr 2018 | USD | 26.68 | 27.001 | 26.36 | 26.95 | 5,390 | -0.174 (-0.64%) | 75,641 |
27 Apr 2018 | USD | 27.49 | 27.53 | 27.08 | 27.1245 | 5,424.9 | -1.065 (-3.78%) | 56,236 |
26 Apr 2018 | USD | 27.84 | 28.47 | 27.79 | 28.19 | 5,638 | +0.3 (+1.08%) | 140,456 |
25 Apr 2018 | USD | 27.58 | 27.91 | 27.4 | 27.89 | 5,578 | 0.0 (0.0%) | 64,302 |
24 Apr 2018 | USD | 27.4 | 27.91 | 27.4 | 27.89 | 5,578 | +0.75 (+2.76%) | 58,179 |
23 Apr 2018 | USD | 26.88 | 27.32 | 26.87 | 27.14 | 5,428 | +0.01 (+0.04%) | 65,948 |
20 Apr 2018 | USD | 26.2 | 27.19 | 26.2 | 27.13 | 5,426 | +1.04 (+3.99%) | 126,425 |
19 Apr 2018 | USD | 26.37 | 27.1 | 25.8648 | 26.09 | 5,218 | -1.27 (-4.64%) | 178,342 |
18 Apr 2018 | USD | 27.84 | 28.1203 | 27.15 | 27.36 | 5,472 | +0.08 (+0.29%) | 61,985 |
17 Apr 2018 | USD | 27.38 | 27.64 | 27.24 | 27.28 | 5,456 | -0.19 (-0.69%) | 30,472 |
16 Apr 2018 | USD | 27.57 | 27.815 | 27.4 | 27.47 | 5,494 | +0.34 (+1.25%) | 69,610 |
13 Apr 2018 | USD | 27.1 | 27.52 | 27.01 | 27.13 | 5,426 | +0.81 (+3.08%) | 116,050 |
12 Apr 2018 | USD | 26.3 | 26.48 | 25.93 | 26.32 | 5,264 | +0.24 (+0.92%) | 101,392 |
11 Apr 2018 | USD | 26.26 | 26.4 | 26.03 | 26.08 | 5,216 | +0.14 (+0.54%) | 111,890 |
10 Apr 2018 | USD | 26 | 26.08 | 25.74 | 25.94 | 5,188 | -0.7 (-2.63%) | 140,675 |
9 Apr 2018 | USD | 26.58 | 26.75 | 25.64 | 26.64 | 5,328 | -0.08 (-0.30%) | 169,699 |
6 Apr 2018 | USD | 26.83 | 26.97 | 26.68 | 26.72 | 5,344 | +0.37 (+1.40%) | 41,739 |
5 Apr 2018 | USD | 26.79 | 26.9 | 25.97 | 26.35 | 5,270 | -0.63 (-2.34%) | 90,057 |
4 Apr 2018 | USD | 27.4 | 27.71 | 26.83 | 26.98 | 5,396 | +0.26 (+0.97%) | 114,511 |
3 Apr 2018 | USD | 26.57 | 26.92 | 26.56 | 26.72 | 5,344 | +0.47 (+1.79%) | 55,581 |