Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 25.62 | 25.65 | 25.46 | 25.56 | 25.56 | -0.11 (-0.43%) | 93,925 |
31 Jul 2018 | USD | 25.73 | 25.79 | 25.65 | 25.67 | 25.67 | -0.03 (-0.12%) | 78,489 |
30 Jul 2018 | USD | 25.52 | 25.7 | 25.5 | 25.7 | 25.7 | +0.19 (+0.74%) | 430,662 |
27 Jul 2018 | USD | 25.5486 | 25.55 | 25.4901 | 25.51 | 25.51 | -0.01 (-0.04%) | 45,503 |
26 Jul 2018 | USD | 25.54 | 25.54 | 25.5 | 25.52 | 25.52 | 0.0 (0.0%) | 39,728 |
25 Jul 2018 | USD | 25.4 | 25.59 | 25.39 | 25.52 | 25.52 | +0.15 (+0.59%) | 181,215 |
24 Jul 2018 | USD | 25.45 | 25.46 | 25.33 | 25.37 | 25.37 | -0.05 (-0.20%) | 64,967 |
23 Jul 2018 | USD | 25.46 | 25.49 | 25.3983 | 25.42 | 25.42 | -0.02 (-0.08%) | 130,623 |
20 Jul 2018 | USD | 25.5 | 25.5266 | 25.43 | 25.44 | 25.44 | -0.02 (-0.08%) | 217,139 |
19 Jul 2018 | USD | 25.51 | 25.529 | 25.45 | 25.46 | 25.46 | -0.02 (-0.08%) | 106,559 |
18 Jul 2018 | USD | 25.55 | 25.58 | 25.47 | 25.4799 | 25.4799 | -0.04 (-0.16%) | 107,519 |
17 Jul 2018 | USD | 25.65 | 25.65 | 25.5 | 25.52 | 25.52 | -0.1 (-0.39%) | 317,907 |
16 Jul 2018 | USD | 25.7 | 25.7 | 25.11 | 25.62 | 25.62 | -0.08 (-0.31%) | 203,721 |
13 Jul 2018 | USD | 25.7 | 25.81 | 25.6 | 25.7 | 25.7 | +0.01 (+0.04%) | 38,253 |
12 Jul 2018 | USD | 25.75 | 25.75 | 25.56 | 25.69 | 25.69 | -0.01 (-0.04%) | 55,603 |
11 Jul 2018 | USD | 25.63 | 25.7 | 25.55 | 25.7 | 25.7 | +0.06 (+0.23%) | 47,065 |
10 Jul 2018 | USD | 25.65 | 25.85 | 25.55 | 25.64 | 25.64 | -0.01 (-0.04%) | 87,498 |
9 Jul 2018 | USD | 25.73 | 25.8 | 25.58 | 25.65 | 25.65 | -0.05 (-0.19%) | 87,685 |
6 Jul 2018 | USD | 25.85 | 25.85 | 25.5 | 25.7 | 25.7 | -0.09 (-0.35%) | 231,326 |
5 Jul 2018 | USD | 25.4 | 25.85 | 25.39 | 25.79 | 25.79 | +0.34 (+1.34%) | 57,246 |
4 Jul 2018 | USD | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 25.32 | 25.45 | 25.3 | 25.45 | 25.45 | +0.14 (+0.55%) | 145,863 |
2 Jul 2018 | USD | 25.28 | 25.5 | 25.25 | 25.31 | 25.31 | +0.05 (+0.20%) | 133,612 |
29 Jun 2018 | USD | 25.35 | 25.35 | 25.22 | 25.26 | 25.26 | -0.04 (-0.16%) | 465,979 |
28 Jun 2018 | USD | 25.28 | 25.3 | 25.15 | 25.3 | 25.3 | -0.009 (-0.04%) | 316,483 |
27 Jun 2018 | USD | 25.34 | 25.34 | 25.21 | 25.309 | 25.309 | -0.011 (-0.04%) | 364,807 |
26 Jun 2018 | USD | 25.35 | 25.35 | 25.22 | 25.32 | 25.32 | +0.08 (+0.32%) | 344,645 |
25 Jun 2018 | USD | 25.3 | 25.37 | 25.2 | 25.24 | 25.24 | -0.04 (-0.16%) | 591,484 |
22 Jun 2018 | USD | 25.25 | 25.3 | 25.0001 | 25.28 | 25.28 | +0.07 (+0.28%) | 1,309,624 |
21 Jun 2018 | USD | 25.25 | 25.4 | 25.18 | 25.21 | 25.21 | +0.01 (+0.04%) | 5,283,069 |