Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 25.2 | 25.32 | 25 | 25 | 25 | -0.18 (-0.71%) | 60,331 |
3 Jan 2018 | USD | 25.3404 | 25.37 | 25.15 | 25.18 | 25.18 | +0.06 (+0.24%) | 21,022 |
2 Jan 2018 | USD | 25.18 | 25.3 | 25.08 | 25.12 | 25.12 | -0.06 (-0.24%) | 37,964 |
1 Jan 2018 | USD | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 25.3037 | 25.3037 | 25.17 | 25.18 | 25.18 | -0.08 (-0.32%) | 14,538 |
28 Dec 2017 | USD | 25.44 | 25.44 | 25.2354 | 25.26 | 25.26 | -0.49 (-1.90%) | 9,162 |
27 Dec 2017 | USD | 25.59 | 25.75 | 25.59 | 25.75 | 25.75 | +0.2 (+0.78%) | 16,722 |
26 Dec 2017 | USD | 25.5 | 25.63 | 25.46 | 25.5499 | 25.5499 | +0.05 (+0.20%) | 42,514 |
25 Dec 2017 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 25.55 | 25.55 | 25.45 | 25.5 | 25.5 | -0.05 (-0.20%) | 8,119 |
21 Dec 2017 | USD | 25.52 | 25.57 | 25.45 | 25.55 | 25.55 | +0.04 (+0.16%) | 48,595 |
20 Dec 2017 | USD | 25.46 | 25.63 | 25.32 | 25.51 | 25.51 | +0.01 (+0.04%) | 57,828 |
19 Dec 2017 | USD | 25.5 | 25.5499 | 25.3987 | 25.5 | 25.5 | 0.0 (0.0%) | 27,632 |
18 Dec 2017 | USD | 25.25 | 25.6599 | 25.25 | 25.5 | 25.5 | +0.34 (+1.35%) | 141,559 |
15 Dec 2017 | USD | 25.3 | 25.3 | 25.13 | 25.16 | 25.16 | -0.07 (-0.28%) | 33,971 |
14 Dec 2017 | USD | 25.2 | 25.2783 | 25.1141 | 25.23 | 25.23 | +0.05 (+0.20%) | 23,069 |
13 Dec 2017 | USD | 25.16 | 25.2 | 25.03 | 25.18 | 25.18 | +0.033 (+0.13%) | 58,714 |
12 Dec 2017 | USD | 25.1261 | 25.18 | 25.09 | 25.1475 | 25.1475 | +0.007 (+0.03%) | 17,723 |
11 Dec 2017 | USD | 25.15 | 25.222 | 25.13 | 25.14 | 25.14 | +0.04 (+0.16%) | 9,247 |
8 Dec 2017 | USD | 25.13 | 25.24 | 25.1 | 25.1 | 25.1 | +0.02 (+0.08%) | 33,751 |
7 Dec 2017 | USD | 25.14 | 25.14 | 25.07 | 25.08 | 25.08 | 0.0 (0.0%) | 45,641 |
6 Dec 2017 | USD | 25.12 | 25.14 | 25.08 | 25.08 | 25.08 | +0.02 (+0.08%) | 43,348 |
5 Dec 2017 | USD | 25.09 | 25.11 | 25.01 | 25.06 | 25.06 | -0.04 (-0.16%) | 54,514 |
4 Dec 2017 | USD | 25.15 | 25.24 | 25.08 | 25.1 | 25.1 | -0.01 (-0.04%) | 43,300 |
1 Dec 2017 | USD | 25.3086 | 25.34 | 25.11 | 25.11 | 25.11 | -0.13 (-0.52%) | 52,724 |
30 Nov 2017 | USD | 25.35 | 25.44 | 25.24 | 25.24 | 25.24 | -0.03 (-0.12%) | 52,511 |
29 Nov 2017 | USD | 25.4 | 25.4 | 25.19 | 25.27 | 25.27 | -0.07 (-0.28%) | 20,678 |
28 Nov 2017 | USD | 25.44 | 25.44 | 25.34 | 25.34 | 25.34 | 0.0 (0.0%) | 15,691 |
27 Nov 2017 | USD | 25.41 | 25.5014 | 25.32 | 25.34 | 25.34 | -0.15 (-0.59%) | 29,525 |
24 Nov 2017 | USD | 25.49 | 25.49 | 25.48 | 25.49 | 25.49 | +0.01 (+0.04%) | 1,552 |