Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | USD | 25.29 | 25.44 | 25.22 | 25.43 | 25.43 | +0.4 (+1.60%) | 96,413 |
22 Feb 2018 | USD | 24.98 | 25.09 | 24.9 | 25.03 | 25.03 | +0.06 (+0.24%) | 174,596 |
21 Feb 2018 | USD | 25.24 | 25.24 | 24.955 | 24.97 | 24.97 | -0.41 (-1.62%) | 153,109 |
20 Feb 2018 | USD | 25.42 | 25.522 | 25.33 | 25.38 | 25.38 | +0.04 (+0.16%) | 372,686 |
19 Feb 2018 | USD | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 25.27 | 25.38 | 25.22 | 25.34 | 25.34 | +0.3 (+1.20%) | 145,780 |
15 Feb 2018 | USD | 25.01 | 25.07 | 24.83 | 25.04 | 25.04 | +0.05 (+0.20%) | 151,242 |
14 Feb 2018 | USD | 24.67 | 25 | 24.61 | 24.99 | 24.99 | +0.41 (+1.67%) | 208,382 |
13 Feb 2018 | USD | 24.54 | 24.67 | 24.47 | 24.58 | 24.58 | -0.32 (-1.29%) | 447,363 |
12 Feb 2018 | USD | 24.74 | 24.95 | 24.66 | 24.9 | 24.9 | +0.35 (+1.43%) | 197,524 |
9 Feb 2018 | USD | 24.79 | 24.81 | 24.11 | 24.55 | 24.55 | +0.32 (+1.32%) | 409,318 |
8 Feb 2018 | USD | 24.66 | 24.7 | 24.22 | 24.23 | 24.23 | -0.34 (-1.38%) | 266,734 |
7 Feb 2018 | USD | 24.66 | 24.86 | 24.56 | 24.57 | 24.57 | +0.03 (+0.12%) | 218,980 |
6 Feb 2018 | USD | 24.16 | 24.6 | 24.15 | 24.54 | 24.54 | +0.64 (+2.68%) | 367,300 |
5 Feb 2018 | USD | 24.37 | 24.38 | 23.85 | 23.9 | 23.9 | -0.61 (-2.49%) | 253,716 |
2 Feb 2018 | USD | 24.71 | 24.72 | 24.48 | 24.51 | 24.51 | -0.33 (-1.33%) | 199,240 |
1 Feb 2018 | USD | 24.885 | 24.94 | 24.81 | 24.84 | 24.84 | -0.11 (-0.44%) | 154,180 |
31 Jan 2018 | USD | 24.96 | 25.01 | 24.84 | 24.95 | 24.95 | -0.44 (-1.73%) | 241,192 |
30 Jan 2018 | USD | 25.32 | 25.56 | 25.29 | 25.39 | 25.39 | +0.33 (+1.32%) | 138,077 |
29 Jan 2018 | USD | 25.23 | 25.24 | 25.04 | 25.06 | 25.06 | -0.31 (-1.22%) | 169,681 |
26 Jan 2018 | USD | 25.13 | 25.64 | 25.13 | 25.37 | 25.37 | +0.24 (+0.96%) | 337,899 |
25 Jan 2018 | USD | 25.2 | 25.24 | 25.0424 | 25.13 | 25.13 | +0.08 (+0.32%) | 173,697 |
24 Jan 2018 | USD | 25.02 | 25.15 | 25.01 | 25.05 | 25.05 | +0.27 (+1.09%) | 240,233 |
23 Jan 2018 | USD | 24.77 | 24.82 | 24.72 | 24.78 | 24.78 | +0.16 (+0.65%) | 130,490 |
22 Jan 2018 | USD | 24.59 | 24.63 | 24.54 | 24.62 | 24.62 | -0.12 (-0.49%) | 169,205 |
19 Jan 2018 | USD | 24.7 | 24.77 | 24.69 | 24.74 | 24.74 | +0.08 (+0.32%) | 140,074 |
18 Jan 2018 | USD | 24.65 | 24.68 | 24.57 | 24.66 | 24.66 | -0.03 (-0.12%) | 150,192 |
17 Jan 2018 | USD | 24.65 | 24.74 | 24.6 | 24.69 | 24.69 | +0.45 (+1.86%) | 221,550 |
16 Jan 2018 | USD | 24.4 | 24.459 | 24.24 | 24.24 | 24.24 | +0.09 (+0.37%) | 186,023 |
15 Jan 2018 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |