Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | USD | 21.63 | 21.82 | 21.55 | 21.71 | 21.71 | -0.04 (-0.18%) | 25,837 |
3 Oct 2018 | USD | 22 | 22.16 | 21.66 | 21.75 | 21.75 | -0.25 (-1.14%) | 44,555 |
2 Oct 2018 | USD | 22.14 | 22.27 | 21.94 | 22 | 22 | -0.11 (-0.50%) | 88,031 |
1 Oct 2018 | USD | 22.58 | 22.78 | 22.06 | 22.11 | 22.11 | -0.42 (-1.86%) | 70,757 |
28 Sep 2018 | USD | 22.75 | 22.75 | 22.53 | 22.53 | 22.53 | -0.15 (-0.66%) | 53,050 |
27 Sep 2018 | USD | 22.78 | 22.78 | 22.66 | 22.68 | 22.68 | -0.1 (-0.44%) | 41,171 |
26 Sep 2018 | USD | 22.7226 | 22.78 | 22.6 | 22.78 | 22.78 | +0.13 (+0.57%) | 47,387 |
25 Sep 2018 | USD | 22.78 | 22.78 | 22.5 | 22.65 | 22.65 | -0.17 (-0.74%) | 70,569 |
24 Sep 2018 | USD | 23.03 | 23.139 | 22.76 | 22.82 | 22.82 | -0.33 (-1.43%) | 68,574 |
21 Sep 2018 | USD | 23.29 | 23.29 | 23.12 | 23.15 | 23.15 | -0.15 (-0.64%) | 51,342 |
20 Sep 2018 | USD | 23.35 | 23.401 | 23.21 | 23.3 | 23.3 | -0.06 (-0.26%) | 55,911 |
19 Sep 2018 | USD | 23.4 | 23.49 | 23.21 | 23.36 | 23.36 | -0.12 (-0.51%) | 42,247 |
18 Sep 2018 | USD | 23.36 | 23.58 | 23.3324 | 23.48 | 23.48 | +0.12 (+0.51%) | 69,733 |
17 Sep 2018 | USD | 23.18 | 23.45 | 23.18 | 23.36 | 23.36 | +0.08 (+0.34%) | 55,800 |
14 Sep 2018 | USD | 23.48 | 23.48 | 22.95 | 23.28 | 23.28 | -0.22 (-0.94%) | 69,967 |
13 Sep 2018 | USD | 23.74 | 23.74 | 23.35 | 23.5 | 23.5 | -0.13 (-0.55%) | 82,251 |
12 Sep 2018 | USD | 23.51 | 23.72 | 23.5 | 23.63 | 23.63 | +0.12 (+0.51%) | 129,268 |
11 Sep 2018 | USD | 23.48 | 23.58 | 23.4 | 23.51 | 23.51 | +0.04 (+0.17%) | 67,217 |
10 Sep 2018 | USD | 23.45 | 23.66 | 23.3146 | 23.47 | 23.47 | +0.02 (+0.09%) | 148,888 |
7 Sep 2018 | USD | 23.55 | 23.62 | 23.4 | 23.45 | 23.45 | -0.21 (-0.89%) | 140,327 |
6 Sep 2018 | USD | 23.59 | 23.791 | 23.39 | 23.66 | 23.66 | +0.2 (+0.85%) | 229,631 |
5 Sep 2018 | USD | 22.98 | 23.57 | 22.96 | 23.46 | 23.46 | +0.53 (+2.31%) | 375,824 |
4 Sep 2018 | USD | 22.6 | 22.95 | 22.58 | 22.93 | 22.93 | +0.36 (+1.60%) | 302,002 |
3 Sep 2018 | USD | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 22.42 | 22.6 | 22.42 | 22.57 | 22.57 | +0.13 (+0.58%) | 119,169 |
30 Aug 2018 | USD | 22.44 | 22.521 | 22.37 | 22.44 | 22.44 | -0.28 (-1.23%) | 137,911 |
29 Aug 2018 | USD | 22.81 | 22.85 | 22.72 | 22.72 | 22.72 | -0.1 (-0.44%) | 68,514 |
28 Aug 2018 | USD | 22.78 | 22.84 | 22.73 | 22.82 | 22.82 | +0.09 (+0.40%) | 125,324 |
27 Aug 2018 | USD | 22.65 | 22.73 | 22.53 | 22.73 | 22.73 | +0.15 (+0.66%) | 136,541 |
24 Aug 2018 | USD | 22.46 | 22.58 | 22.42 | 22.58 | 22.58 | +0.16 (+0.71%) | 114,611 |