Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 20.26 | 20.6185 | 20.13 | 20.18 | 20.18 | -0.01 (-0.05%) | 197,684 |
20 Feb 2018 | USD | 20.19 | 20.4828 | 20.1 | 20.19 | 20.19 | -0.05 (-0.25%) | 147,917 |
19 Feb 2018 | USD | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 20.23 | 20.67 | 19.87 | 20.24 | 20.24 | +0.03 (+0.15%) | 273,625 |
15 Feb 2018 | USD | 19.77 | 20.22 | 19.68 | 20.21 | 20.21 | +0.31 (+1.56%) | 257,129 |
14 Feb 2018 | USD | 19.36 | 20.3 | 19.28 | 19.9 | 19.9 | +0.43 (+2.21%) | 278,496 |
13 Feb 2018 | USD | 19.78 | 19.81 | 19.18 | 19.47 | 19.47 | -0.38 (-1.91%) | 518,895 |
12 Feb 2018 | USD | 19.79 | 20.03 | 19.5 | 19.85 | 19.85 | +0.06 (+0.30%) | 205,184 |
9 Feb 2018 | USD | 19.65 | 19.89 | 19.21 | 19.79 | 19.79 | +0.19 (+0.97%) | 151,114 |
8 Feb 2018 | USD | 20 | 20.14 | 19.41 | 19.6 | 19.6 | -0.25 (-1.26%) | 396,230 |
7 Feb 2018 | USD | 19.89 | 19.96 | 19.32 | 19.85 | 19.85 | -0.02 (-0.10%) | 251,157 |
6 Feb 2018 | USD | 20.01 | 20.59 | 19.85 | 19.87 | 19.87 | -0.33 (-1.63%) | 459,763 |
5 Feb 2018 | USD | 20.71 | 20.82 | 19.84 | 20.2 | 20.2 | -0.38 (-1.85%) | 404,598 |
2 Feb 2018 | USD | 20.46 | 20.89 | 20.08 | 20.58 | 20.58 | +0.1 (+0.49%) | 242,879 |
1 Feb 2018 | USD | 20.54 | 20.54 | 20.3 | 20.48 | 20.48 | -0.08 (-0.39%) | 212,088 |
31 Jan 2018 | USD | 20.65 | 20.829 | 20.25 | 20.56 | 20.56 | +0.18 (+0.88%) | 229,358 |
30 Jan 2018 | USD | 20.05 | 20.63 | 19.911 | 20.38 | 20.38 | +0.11 (+0.54%) | 198,297 |
29 Jan 2018 | USD | 20.1 | 20.35 | 19.791 | 20.27 | 20.27 | +0.22 (+1.10%) | 277,377 |
26 Jan 2018 | USD | 20.53 | 20.55 | 20.05 | 20.05 | 20.05 | -0.59 (-2.86%) | 273,756 |
25 Jan 2018 | USD | 21.04 | 21.19 | 20.62 | 20.64 | 20.64 | -0.47 (-2.23%) | 193,250 |
24 Jan 2018 | USD | 20.21 | 21.14 | 20.041 | 21.11 | 21.11 | +0.85 (+4.20%) | 432,498 |
23 Jan 2018 | USD | 19.96 | 20.26 | 19.75 | 20.26 | 20.26 | +0.28 (+1.40%) | 399,828 |
22 Jan 2018 | USD | 19.08 | 20.07 | 18.8374 | 19.98 | 19.98 | +0.83 (+4.33%) | 480,545 |
19 Jan 2018 | USD | 18.2 | 19.245 | 18.2 | 19.15 | 19.15 | +0.89 (+4.87%) | 674,019 |
18 Jan 2018 | USD | 19.31 | 19.43 | 18.23 | 18.26 | 18.26 | -1.19 (-6.12%) | 865,909 |
17 Jan 2018 | USD | 19.65 | 19.95 | 19.4 | 19.45 | 19.45 | -0.06 (-0.31%) | 270,239 |
16 Jan 2018 | USD | 19.3 | 19.62 | 19.06 | 19.51 | 19.51 | +0.25 (+1.30%) | 403,449 |
15 Jan 2018 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 19.52 | 19.7 | 19 | 19.26 | 19.26 | -0.46 (-2.33%) | 1,008,233 |
11 Jan 2018 | USD | 18.99 | 19.73 | 18.83 | 19.72 | 19.72 | +0.55 (+2.87%) | 1,147,323 |