Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 22.05 | 22.05 | 21.5 | 21.6 | 21.6 | -0.35 (-1.59%) | 260,142 |
12 Sep 2018 | USD | 22.75 | 22.75 | 21.9 | 21.95 | 21.95 | -0.75 (-3.30%) | 299,342 |
11 Sep 2018 | USD | 22.85 | 23 | 22.6 | 22.7 | 22.7 | -0.3 (-1.30%) | 189,250 |
10 Sep 2018 | USD | 22.7 | 23.1 | 22.25 | 23 | 23 | +0.5 (+2.22%) | 357,522 |
7 Sep 2018 | USD | 22.05 | 22.55 | 21.95 | 22.5 | 22.5 | +0.3 (+1.35%) | 380,632 |
6 Sep 2018 | USD | 22.35 | 22.35 | 21.95 | 22.2 | 22.2 | -0.05 (-0.22%) | 231,495 |
5 Sep 2018 | USD | 22.15 | 22.35 | 21.95 | 22.25 | 22.25 | 0.0 (0.0%) | 298,417 |
4 Sep 2018 | USD | 22.2 | 22.3 | 21.9 | 22.25 | 22.25 | 0.0 (0.0%) | 210,729 |
3 Sep 2018 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 22 | 22.3 | 21.85 | 22.25 | 22.25 | +0.15 (+0.68%) | 186,754 |
30 Aug 2018 | USD | 22.6 | 22.6 | 22.05 | 22.1 | 22.1 | -0.5 (-2.21%) | 171,319 |
29 Aug 2018 | USD | 22.65 | 22.8 | 22.35 | 22.6 | 22.6 | -0.05 (-0.22%) | 160,809 |
28 Aug 2018 | USD | 22.75 | 22.8 | 22.45 | 22.65 | 22.65 | 0.0 (0.0%) | 87,202 |
27 Aug 2018 | USD | 22.9 | 22.95 | 22.5 | 22.65 | 22.65 | -0.2 (-0.88%) | 98,593 |
24 Aug 2018 | USD | 22.8 | 22.925 | 22.6 | 22.85 | 22.85 | 0.0 (0.0%) | 76,784 |
23 Aug 2018 | USD | 23.1 | 23.15 | 22.8 | 22.85 | 22.85 | -0.25 (-1.08%) | 139,264 |
22 Aug 2018 | USD | 23.6 | 23.75 | 22.9 | 23.1 | 23.1 | -0.35 (-1.49%) | 182,322 |
21 Aug 2018 | USD | 23.4 | 23.55 | 23.05 | 23.45 | 23.45 | +0.15 (+0.64%) | 227,445 |
20 Aug 2018 | USD | 23.2 | 23.4 | 22.95 | 23.3 | 23.3 | +0.25 (+1.08%) | 234,991 |
17 Aug 2018 | USD | 22.85 | 23.15 | 22.75 | 23.05 | 23.05 | +0.2 (+0.88%) | 355,099 |
16 Aug 2018 | USD | 22.75 | 23 | 22.75 | 22.85 | 22.85 | +0.15 (+0.66%) | 169,031 |
15 Aug 2018 | USD | 22.5 | 22.75 | 22.25 | 22.7 | 22.7 | +0.05 (+0.22%) | 246,618 |
14 Aug 2018 | USD | 22.4 | 22.85 | 22.3615 | 22.65 | 22.65 | +0.3 (+1.34%) | 189,859 |
13 Aug 2018 | USD | 22.2 | 22.5 | 22.05 | 22.35 | 22.35 | +0.25 (+1.13%) | 305,015 |
10 Aug 2018 | USD | 22.05 | 22.25 | 21.7 | 22.1 | 22.1 | -0.1 (-0.45%) | 139,023 |
9 Aug 2018 | USD | 22.4 | 22.6 | 22.1 | 22.2 | 22.2 | -0.25 (-1.11%) | 244,089 |
8 Aug 2018 | USD | 22.3 | 22.5 | 22.1 | 22.45 | 22.45 | +0.1 (+0.45%) | 513,208 |
7 Aug 2018 | USD | 22.15 | 22.65 | 21.85 | 22.35 | 22.35 | +0.2 (+0.90%) | 244,839 |
6 Aug 2018 | USD | 22.45 | 22.45 | 21.95 | 22.15 | 22.15 | -0.35 (-1.56%) | 239,601 |
3 Aug 2018 | USD | 22.2 | 22.6 | 22 | 22.5 | 22.5 | +0.25 (+1.12%) | 181,935 |