Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 25.49 | 25.7 | 25.45 | 25.6 | 25.6 | +0.15 (+0.59%) | 73,270 |
30 Aug 2017 | USD | 25.45 | 25.52 | 25.4 | 25.45 | 25.45 | +0.07 (+0.28%) | 33,060 |
29 Aug 2017 | USD | 25.39 | 25.4599 | 25.3 | 25.38 | 25.38 | -0.07 (-0.28%) | 33,348 |
28 Aug 2017 | USD | 25.33 | 25.45 | 25.3018 | 25.45 | 25.45 | +0.17 (+0.67%) | 50,470 |
25 Aug 2017 | USD | 25.32 | 25.32 | 25.25 | 25.28 | 25.28 | -0.04 (-0.16%) | 18,085 |
24 Aug 2017 | USD | 25.3 | 25.34 | 25.2501 | 25.32 | 25.32 | +0.07 (+0.28%) | 15,991 |
23 Aug 2017 | USD | 25.34 | 25.34 | 25.23 | 25.25 | 25.25 | -0.1 (-0.39%) | 63,799 |
22 Aug 2017 | USD | 25.27 | 25.45 | 25.27 | 25.35 | 25.35 | +0.05 (+0.20%) | 74,447 |
21 Aug 2017 | USD | 25.3629 | 25.4 | 25.21 | 25.3 | 25.3 | +0.04 (+0.16%) | 31,687 |
18 Aug 2017 | USD | 25.19 | 25.4 | 25.12 | 25.26 | 25.26 | +0.07 (+0.28%) | 38,514 |
17 Aug 2017 | USD | 25.3764 | 25.4 | 25.15 | 25.19 | 25.19 | -0.26 (-1.02%) | 69,784 |
16 Aug 2017 | USD | 25.31 | 25.48 | 25.27 | 25.45 | 25.45 | +0.14 (+0.55%) | 59,646 |
15 Aug 2017 | USD | 25.2729 | 25.37 | 25.1601 | 25.31 | 25.31 | +0.04 (+0.16%) | 48,853 |
14 Aug 2017 | USD | 25.17 | 25.272 | 25.13 | 25.27 | 25.27 | +0.29 (+1.16%) | 52,687 |
11 Aug 2017 | USD | 25.2 | 25.2399 | 24.95 | 24.98 | 24.98 | -0.11 (-0.44%) | 197,734 |
10 Aug 2017 | USD | 25.72 | 25.72 | 25.08 | 25.09 | 25.09 | -0.53 (-2.07%) | 180,767 |
9 Aug 2017 | USD | 25.8 | 25.88 | 25.6 | 25.62 | 25.62 | -0.2 (-0.77%) | 127,987 |
8 Aug 2017 | USD | 25.94 | 25.94 | 25.82 | 25.82 | 25.82 | -0.08 (-0.31%) | 47,529 |
7 Aug 2017 | USD | 25.93 | 25.93 | 25.85 | 25.9 | 25.9 | 0.0 (0.0%) | 68,265 |
4 Aug 2017 | USD | 25.75 | 25.93 | 25.75 | 25.9 | 25.9 | +0.12 (+0.47%) | 55,204 |
3 Aug 2017 | USD | 25.624 | 25.86 | 25.6038 | 25.78 | 25.78 | +0.13 (+0.51%) | 100,139 |
2 Aug 2017 | USD | 25.6628 | 25.7 | 25.57 | 25.65 | 25.65 | 0.0 (0.0%) | 45,672 |
1 Aug 2017 | USD | 25.64 | 25.6999 | 25.548 | 25.65 | 25.65 | +0.01 (+0.04%) | 32,198 |
31 Jul 2017 | USD | 25.64 | 25.64 | 25.45 | 25.64 | 25.64 | +0.04 (+0.16%) | 82,575 |
28 Jul 2017 | USD | 25.58 | 25.64 | 25.52 | 25.6 | 25.6 | +0.03 (+0.12%) | 41,595 |
27 Jul 2017 | USD | 25.59 | 25.6 | 25.5 | 25.57 | 25.57 | -0.03 (-0.12%) | 107,761 |
26 Jul 2017 | USD | 25.49 | 25.6 | 25.39 | 25.6 | 25.6 | +0.2 (+0.79%) | 70,496 |
25 Jul 2017 | USD | 25.63 | 25.63 | 25.4 | 25.4 | 25.4 | -0.2 (-0.78%) | 81,424 |
24 Jul 2017 | USD | 25.6 | 25.6 | 25.52 | 25.6 | 25.6 | 0.0 (0.0%) | 116,577 |
21 Jul 2017 | USD | 25.54 | 25.64 | 25.51 | 25.6 | 25.6 | +0.02 (+0.08%) | 1,471,798 |