Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 24.07 | 24.29 | 23.71 | 24.28 | 24.28 | +0.14 (+0.58%) | 21,000 |
14 Mar 2017 | USD | 23.86 | 24.17 | 23.57 | 24.14 | 24.14 | +0.15 (+0.63%) | 18,500 |
13 Mar 2017 | USD | 23.49 | 24.25 | 23.49 | 23.99 | 23.99 | +0.55 (+2.35%) | 14,700 |
10 Mar 2017 | USD | 23.26 | 23.65 | 23.26 | 23.44 | 23.44 | +0.17 (+0.73%) | 13,300 |
9 Mar 2017 | USD | 23.66 | 23.97 | 23 | 23.27 | 23.27 | -0.57 (-2.39%) | 58,500 |
8 Mar 2017 | USD | 24.01 | 24.01 | 23.72 | 23.84 | 23.84 | -0.27 (-1.12%) | 33,500 |
7 Mar 2017 | USD | 23.93 | 24.15 | 23.93 | 24.11 | 24.11 | +0.06 (+0.25%) | 9,200 |
6 Mar 2017 | USD | 23.97 | 24.18 | 23.97 | 24.05 | 24.05 | -0.14 (-0.58%) | 15,000 |
3 Mar 2017 | USD | 23.75 | 24.19 | 23.75 | 24.19 | 24.19 | +0.33 (+1.38%) | 3,700 |
2 Mar 2017 | USD | 23.96 | 23.99 | 23.85 | 23.86 | 23.86 | -0.1 (-0.42%) | 11,000 |
1 Mar 2017 | USD | 23.98 | 24.12 | 23.87 | 23.96 | 23.96 | -0.09 (-0.37%) | 24,300 |
28 Feb 2017 | USD | 23.93 | 24.25 | 23.85 | 24.05 | 24.05 | +0.28 (+1.18%) | 39,100 |
27 Feb 2017 | USD | 23.79 | 23.97 | 23.71 | 23.77 | 23.77 | +0.12 (+0.51%) | 25,800 |
24 Feb 2017 | USD | 23.67 | 23.86 | 23.54 | 23.65 | 23.65 | -0.13 (-0.55%) | 48,700 |
23 Feb 2017 | USD | 23.83 | 23.86 | 23.72 | 23.78 | 23.78 | +0.01 (+0.04%) | 29,600 |
22 Feb 2017 | USD | 23.84 | 24.03 | 23.71 | 23.77 | 23.77 | -0.02 (-0.08%) | 23,000 |
21 Feb 2017 | USD | 23.75 | 23.94 | 23.71 | 23.79 | 23.79 | -0.02 (-0.08%) | 26,100 |
20 Feb 2017 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 24 | 24.1 | 23.78 | 23.81 | 23.81 | -0.15 (-0.63%) | 29,100 |
16 Feb 2017 | USD | 23.99 | 24.17 | 23.94 | 23.96 | 23.96 | +0.05 (+0.21%) | 11,800 |
15 Feb 2017 | USD | 24.1 | 24.18 | 23.78 | 23.91 | 23.91 | -0.07 (-0.29%) | 26,900 |
14 Feb 2017 | USD | 24.25 | 24.25 | 23.98 | 23.98 | 23.98 | -0.22 (-0.91%) | 10,300 |
13 Feb 2017 | USD | 23.84 | 24.24 | 23.82 | 24.2 | 24.2 | +0.27 (+1.13%) | 13,400 |
10 Feb 2017 | USD | 23.84 | 23.93 | 23.74 | 23.93 | 23.93 | +0.18 (+0.76%) | 19,900 |
9 Feb 2017 | USD | 23.88 | 24.12 | 23.66 | 23.75 | 23.75 | -0.23 (-0.96%) | 13,800 |
8 Feb 2017 | USD | 23.83 | 23.99 | 23.83 | 23.98 | 23.98 | +0.28 (+1.18%) | 15,600 |
7 Feb 2017 | USD | 23.67 | 23.97 | 23.6 | 23.7 | 23.7 | -0.09 (-0.38%) | 14,300 |
6 Feb 2017 | USD | 23.8 | 23.98 | 23.5 | 23.79 | 23.79 | +0.08 (+0.34%) | 8,000 |
3 Feb 2017 | USD | 23.88 | 23.96 | 23.59 | 23.71 | 23.71 | -0.02 (-0.08%) | 18,100 |
2 Feb 2017 | USD | 23.69 | 23.94 | 23.67 | 23.73 | 23.73 | +0.08 (+0.34%) | 19,400 |