Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 23.76 | 24.02 | 23.62 | 23.87 | 23.87 | -0.15 (-0.62%) | 15,800 |
13 Feb 2018 | USD | 24.4 | 24.43 | 23.82 | 24.02 | 24.02 | -0.26 (-1.07%) | 19,700 |
12 Feb 2018 | USD | 24.27 | 24.43 | 22.82 | 24.28 | 24.28 | +0.01 (+0.04%) | 15,000 |
9 Feb 2018 | USD | 24.11 | 24.5 | 22.48 | 24.27 | 24.27 | +0.17 (+0.71%) | 36,200 |
8 Feb 2018 | USD | 24.46 | 24.46 | 23.96 | 24.1 | 24.1 | -0.45 (-1.83%) | 20,100 |
7 Feb 2018 | USD | 24.42 | 25.02 | 24.17 | 24.55 | 24.55 | +0.26 (+1.07%) | 16,600 |
6 Feb 2018 | USD | 24.3 | 24.35 | 23.57 | 24.29 | 24.29 | 0.0 (0.0%) | 16,900 |
5 Feb 2018 | USD | 24.64 | 24.65 | 24.25 | 24.29 | 24.29 | -0.46 (-1.86%) | 14,400 |
2 Feb 2018 | USD | 24.75 | 24.75 | 24.39 | 24.75 | 24.75 | +0.09 (+0.36%) | 20,500 |
1 Feb 2018 | USD | 24.86 | 24.89 | 24.51 | 24.66 | 24.66 | -0.24 (-0.96%) | 15,800 |
31 Jan 2018 | USD | 24.82 | 24.9 | 24.79 | 24.9 | 24.9 | +0.11 (+0.44%) | 21,400 |
30 Jan 2018 | USD | 24.79 | 24.82 | 24.27 | 24.79 | 24.79 | +0.1 (+0.41%) | 38,600 |
29 Jan 2018 | USD | 24.91 | 24.91 | 24.64 | 24.69 | 24.69 | -0.22 (-0.88%) | 42,300 |
26 Jan 2018 | USD | 24.99 | 25.1 | 24.9 | 24.91 | 24.91 | -0.07 (-0.28%) | 14,500 |
25 Jan 2018 | USD | 24.8 | 25.09 | 24.8 | 24.98 | 24.98 | +0.1 (+0.40%) | 23,800 |
24 Jan 2018 | USD | 24.83 | 24.9 | 24.79 | 24.88 | 24.88 | -0.01 (-0.04%) | 23,600 |
23 Jan 2018 | USD | 24.8 | 24.89 | 24.79 | 24.89 | 24.89 | +0.09 (+0.36%) | 9,300 |
22 Jan 2018 | USD | 24.83 | 24.99 | 24.79 | 24.8 | 24.8 | +0.01 (+0.04%) | 7,300 |
19 Jan 2018 | USD | 24.79 | 24.81 | 24.79 | 24.79 | 24.79 | -0.02 (-0.08%) | 21,700 |
18 Jan 2018 | USD | 24.92 | 24.99 | 24.79 | 24.81 | 24.81 | -0.12 (-0.48%) | 21,200 |
17 Jan 2018 | USD | 24.98 | 24.98 | 24.93 | 24.93 | 24.93 | -0.04 (-0.16%) | 15,300 |
16 Jan 2018 | USD | 25.02 | 25.13 | 24.97 | 24.97 | 24.97 | -0.04 (-0.16%) | 7,500 |
15 Jan 2018 | USD | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 25.12 | 25.13 | 24.97 | 25.01 | 25.01 | -0.14 (-0.56%) | 10,100 |
11 Jan 2018 | USD | 25.11 | 25.33 | 25.11 | 25.15 | 25.15 | -0.22 (-0.87%) | 25,400 |
10 Jan 2018 | USD | 25.18 | 25.4 | 25.12 | 25.37 | 25.37 | +0.18 (+0.71%) | 22,500 |
9 Jan 2018 | USD | 25.26 | 25.26 | 25.1 | 25.19 | 25.19 | -0.02 (-0.08%) | 11,500 |
8 Jan 2018 | USD | 25.2 | 25.28 | 25.1 | 25.21 | 25.21 | +0.01 (+0.04%) | 7,500 |
5 Jan 2018 | USD | 25.2 | 25.25 | 25.2 | 25.2 | 25.2 | +0.02 (+0.08%) | 5,100 |
4 Jan 2018 | USD | 25.08 | 25.33 | 25.08 | 25.18 | 25.18 | +0.08 (+0.32%) | 33,400 |