Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 25 | 25.08 | 24.97 | 25.03 | 25.03 | +0.03 (+0.12%) | 69,464 |
11 Oct 2017 | USD | 25.12 | 25.12 | 24.96 | 25 | 25 | -0.02 (-0.08%) | 33,252 |
10 Oct 2017 | USD | 24.98 | 25.07 | 24.9 | 25.02 | 25.02 | +0.07 (+0.28%) | 63,509 |
9 Oct 2017 | USD | 25.06 | 25.06 | 24.88 | 24.95 | 24.95 | -0.03 (-0.12%) | 48,195 |
6 Oct 2017 | USD | 25 | 25 | 24.83 | 24.98 | 24.98 | -0.4 (-1.58%) | 64,686 |
5 Oct 2017 | USD | 25.4 | 25.4544 | 25.37 | 25.38 | 25.38 | -0.04 (-0.16%) | 74,779 |
4 Oct 2017 | USD | 25.4 | 25.47 | 25.35 | 25.42 | 25.42 | +0.01 (+0.04%) | 25,010 |
3 Oct 2017 | USD | 25.5699 | 25.57 | 25.39 | 25.41 | 25.41 | -0.01 (-0.04%) | 27,290 |
2 Oct 2017 | USD | 25.52 | 25.58 | 25.42 | 25.42 | 25.42 | -0.04 (-0.16%) | 32,849 |
29 Sep 2017 | USD | 25.39 | 25.47 | 25.35 | 25.46 | 25.46 | +0.11 (+0.43%) | 53,803 |
28 Sep 2017 | USD | 25.3588 | 25.439 | 25.33 | 25.35 | 25.35 | 0.0 (0.0%) | 44,084 |
27 Sep 2017 | USD | 25.55 | 25.59 | 25.35 | 25.35 | 25.35 | -0.2 (-0.78%) | 28,472 |
26 Sep 2017 | USD | 25.579 | 25.579 | 25.4785 | 25.55 | 25.55 | +0.044 (+0.17%) | 15,643 |
25 Sep 2017 | USD | 25.431 | 25.58 | 25.431 | 25.5055 | 25.5055 | -0.049 (-0.19%) | 12,641 |
22 Sep 2017 | USD | 25.5899 | 25.59 | 25.5056 | 25.5544 | 25.5544 | -0.026 (-0.10%) | 11,927 |
21 Sep 2017 | USD | 25.5 | 25.6 | 25.44 | 25.58 | 25.58 | +0.15 (+0.59%) | 37,668 |
20 Sep 2017 | USD | 25.41 | 25.48 | 25.37 | 25.43 | 25.43 | +0.03 (+0.12%) | 65,707 |
19 Sep 2017 | USD | 25.37 | 25.4 | 25.35 | 25.4 | 25.4 | +0.04 (+0.16%) | 23,166 |
18 Sep 2017 | USD | 25.34 | 25.4 | 25.33 | 25.36 | 25.36 | +0.06 (+0.24%) | 61,151 |
15 Sep 2017 | USD | 25.37 | 25.37 | 25.23 | 25.3 | 25.3 | -0.01 (-0.04%) | 23,550 |
14 Sep 2017 | USD | 25.37 | 25.42 | 25.3 | 25.31 | 25.31 | -0.08 (-0.32%) | 54,580 |
13 Sep 2017 | USD | 25.42 | 25.46 | 25.31 | 25.39 | 25.39 | -0.23 (-0.90%) | 158,263 |
12 Sep 2017 | USD | 25.7 | 25.75 | 25.55 | 25.62 | 25.62 | -0.08 (-0.31%) | 21,054 |
11 Sep 2017 | USD | 25.61 | 25.7 | 25.5 | 25.7 | 25.7 | +0.29 (+1.14%) | 7,164 |
8 Sep 2017 | USD | 25.5 | 25.68 | 25.33 | 25.41 | 25.41 | -0.09 (-0.35%) | 38,994 |
7 Sep 2017 | USD | 25.561 | 25.5641 | 25.34 | 25.5 | 25.5 | -0.1 (-0.39%) | 93,638 |
6 Sep 2017 | USD | 25.5899 | 25.63 | 25.48 | 25.6 | 25.6 | +0.08 (+0.31%) | 41,348 |
5 Sep 2017 | USD | 25.4742 | 25.589 | 25.43 | 25.52 | 25.52 | -0.08 (-0.31%) | 20,464 |
4 Sep 2017 | USD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 25.63 | 25.68 | 25.53 | 25.6 | 25.6 | 0.0 (0.0%) | 30,337 |