Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 25.1 | 25.18 | 25.025 | 25.1 | 25.1 | +0.03 (+0.12%) | 78,414 |
26 Dec 2017 | USD | 25.1 | 25.18 | 25.06 | 25.07 | 25.07 | -0.02 (-0.08%) | 61,513 |
25 Dec 2017 | USD | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 25.05 | 25.23 | 25.02 | 25.09 | 25.09 | +0.04 (+0.16%) | 69,810 |
21 Dec 2017 | USD | 24.84 | 25.05 | 24.8 | 25.05 | 25.05 | +0.18 (+0.72%) | 153,978 |
20 Dec 2017 | USD | 24.79 | 24.88 | 24.72 | 24.87 | 24.87 | +0.09 (+0.36%) | 142,142 |
19 Dec 2017 | USD | 24.75 | 24.79 | 24.75 | 24.78 | 24.78 | -0.02 (-0.08%) | 96,658 |
18 Dec 2017 | USD | 24.79 | 24.8 | 24.72 | 24.8 | 24.8 | +0.05 (+0.20%) | 51,568 |
15 Dec 2017 | USD | 24.79 | 24.79 | 24.7 | 24.75 | 24.75 | +0.01 (+0.04%) | 48,869 |
14 Dec 2017 | USD | 24.84 | 24.84 | 24.7 | 24.74 | 24.74 | -0.025 (-0.10%) | 29,627 |
13 Dec 2017 | USD | 24.72 | 24.8 | 24.72 | 24.765 | 24.765 | +0.02 (+0.08%) | 76,733 |
12 Dec 2017 | USD | 24.73 | 24.75 | 24.67 | 24.745 | 24.745 | +0.065 (+0.26%) | 176,495 |
11 Dec 2017 | USD | 24.6 | 24.73 | 24.6 | 24.68 | 24.68 | +0.05 (+0.20%) | 163,594 |
8 Dec 2017 | USD | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 24.6 | 24.65 | 24.55 | 24.63 | 24.63 | +0.03 (+0.12%) | 52,018 |
6 Dec 2017 | USD | 24.65 | 24.65 | 24.5 | 24.6 | 24.6 | -0.03 (-0.12%) | 54,889 |
5 Dec 2017 | USD | 24.66 | 24.68 | 24.5 | 24.63 | 24.63 | -0.02 (-0.08%) | 118,760 |
4 Dec 2017 | USD | 24.65 | 24.7 | 24.5 | 24.65 | 24.65 | +0.06 (+0.24%) | 59,113 |
1 Dec 2017 | USD | 24.65 | 24.65 | 24.52 | 24.59 | 24.59 | -0.03 (-0.12%) | 86,264 |
30 Nov 2017 | USD | 24.7 | 24.7 | 24.5 | 24.62 | 24.62 | -0.01 (-0.04%) | 55,531 |
29 Nov 2017 | USD | 24.85 | 24.85 | 24.6 | 24.63 | 24.63 | -0.08 (-0.32%) | 175,728 |
28 Nov 2017 | USD | 24.95 | 24.95 | 24.71 | 24.71 | 24.71 | +0.01 (+0.04%) | 406,965 |
27 Nov 2017 | USD | 24.86 | 24.95 | 24.65 | 24.7 | 24.7 | -0.15 (-0.60%) | 299,764 |
24 Nov 2017 | USD | 24.931 | 24.95 | 24.75 | 24.85 | 24.85 | +0.11 (+0.44%) | 14,760 |
23 Nov 2017 | USD | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 24.8 | 24.8 | 24.65 | 24.74 | 24.74 | -0.01 (-0.04%) | 361,706 |
21 Nov 2017 | USD | 24.6 | 24.85 | 24.6 | 24.75 | 24.75 | -0.025 (-0.10%) | 2,697,508 |
20 Nov 2017 | USD | 24.72 | 24.85 | 24.7 | 24.775 | 24.775 | 0.0 (0.0%) | 1,996,000 |