Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2017 | USD | 30 | 30 | 29.1 | 29.7 | 29.7 | -0.4 (-1.33%) | 37,473 |
20 Sep 2017 | USD | 31.5 | 31.5 | 29.9 | 30.1 | 30.1 | -1.9 (-5.94%) | 64,126 |
19 Sep 2017 | USD | 33.5 | 33.5 | 29.1 | 32 | 32 | -1.5 (-4.48%) | 80,217 |
18 Sep 2017 | USD | 32.8 | 33.5 | 32.8 | 33.5 | 33.5 | 0.0 (0.0%) | 15,641 |
15 Sep 2017 | USD | 32.8 | 33.5 | 32.6 | 33.5 | 33.5 | +0.7 (+2.13%) | 20,366 |
14 Sep 2017 | USD | 32.3 | 32.8 | 32.3 | 32.8 | 32.8 | +0.5 (+1.55%) | 5,633 |
13 Sep 2017 | USD | 32.7 | 32.9 | 32.2 | 32.3 | 32.3 | 0.0 (0.0%) | 5,953 |
12 Sep 2017 | USD | 32.6 | 33 | 32.3 | 32.3 | 32.3 | -0.1 (-0.31%) | 9,350 |
11 Sep 2017 | USD | 33 | 33.5 | 32.4 | 32.4 | 32.4 | -0.8 (-2.41%) | 15,819 |
8 Sep 2017 | USD | 33.2 | 33.2 | 33 | 33.2 | 33.2 | -0.2 (-0.60%) | 6,108 |
7 Sep 2017 | USD | 33.2 | 33.4 | 33 | 33.4 | 33.4 | +0.3 (+0.91%) | 8,914 |
6 Sep 2017 | USD | 32.9 | 33.4 | 32.7 | 33.1 | 33.1 | +0.5 (+1.53%) | 5,680 |
5 Sep 2017 | USD | 33 | 33.3 | 32.6 | 32.6 | 32.6 | -0.2 (-0.61%) | 5,937 |
4 Sep 2017 | USD | 33.5 | 33.5 | 32.6 | 32.8 | 32.8 | -0.5 (-1.50%) | 22,760 |
1 Sep 2017 | USD | 33.5 | 33.5 | 32.1 | 33.3 | 33.3 | -0.1 (-0.30%) | 13,436 |
31 Aug 2017 | USD | 32.9 | 33.4 | 32.7 | 33.4 | 33.4 | +0.5 (+1.52%) | 7,917 |
30 Aug 2017 | USD | 32.8 | 33 | 32.2 | 32.9 | 32.9 | -0.1 (-0.30%) | 6,375 |
29 Aug 2017 | USD | 32.5 | 33 | 32.3 | 33 | 33 | -0.1 (-0.30%) | 4,290 |
28 Aug 2017 | USD | 32.3 | 33.1 | 32.3 | 33.1 | 33.1 | -0.2 (-0.60%) | 8,590 |
25 Aug 2017 | USD | 33 | 33.4 | 32.3 | 33.3 | 33.3 | -0.2 (-0.60%) | 15,161 |
24 Aug 2017 | USD | 33.4 | 33.6 | 32.4 | 33.5 | 33.5 | 0.0 (0.0%) | 6,366 |
23 Aug 2017 | USD | 33.5 | 33.7 | 33 | 33.5 | 33.5 | 0.0 (0.0%) | 13,624 |
22 Aug 2017 | USD | 32.2 | 33.6 | 32.2 | 33.5 | 33.5 | +1.3 (+4.04%) | 36,866 |
21 Aug 2017 | USD | 31.5 | 32.3 | 31.5 | 32.2 | 32.2 | 0.0 (0.0%) | 12,617 |
18 Aug 2017 | USD | 32.7 | 32.7 | 31.5 | 32.2 | 32.2 | -0.1 (-0.31%) | 21,807 |
17 Aug 2017 | USD | 32.2 | 32.9 | 32 | 32.3 | 32.3 | -0.6 (-1.82%) | 4,342 |
16 Aug 2017 | USD | 32.3 | 32.9 | 32.3 | 32.9 | 32.9 | +0.2 (+0.61%) | 3,125 |
15 Aug 2017 | USD | 32.2 | 32.9 | 32.2 | 32.7 | 32.7 | -0.3 (-0.91%) | 4,801 |
14 Aug 2017 | USD | 33 | 33.1 | 32.3 | 33 | 33 | +0.6 (+1.85%) | 12,520 |
11 Aug 2017 | USD | 32.3 | 33 | 32.1 | 32.4 | 32.4 | -0.7 (-2.11%) | 9,046 |