Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 22.74 | 22.91 | 22.57 | 22.83 | 22.83 | -0.17 (-0.74%) | 1,445,482 |
13 Feb 2018 | USD | 23.01 | 23.27 | 22.76 | 23 | 23 | -0.14 (-0.61%) | 1,149,274 |
12 Feb 2018 | USD | 23.3 | 23.31 | 22.51 | 23.14 | 23.14 | -0.05 (-0.22%) | 1,881,767 |
9 Feb 2018 | USD | 22.93 | 23.32 | 22.76 | 23.19 | 23.19 | +0.42 (+1.84%) | 2,332,930 |
8 Feb 2018 | USD | 23.36 | 23.56 | 22.76 | 22.77 | 22.77 | -0.61 (-2.61%) | 1,077,778 |
7 Feb 2018 | USD | 23.34 | 24.105 | 23.31 | 23.38 | 23.38 | +0.01 (+0.04%) | 1,251,029 |
6 Feb 2018 | USD | 23.45 | 23.79 | 23.08 | 23.37 | 23.37 | -0.35 (-1.48%) | 2,347,172 |
5 Feb 2018 | USD | 24.39 | 24.52 | 23.66 | 23.72 | 23.72 | -0.78 (-3.18%) | 1,516,050 |
2 Feb 2018 | USD | 24.3 | 24.63 | 24.18 | 24.5 | 24.5 | +0.06 (+0.25%) | 1,556,819 |
1 Feb 2018 | USD | 25.25 | 25.55 | 24.42 | 24.44 | 24.44 | -0.8 (-3.17%) | 1,585,627 |
31 Jan 2018 | USD | 25.37 | 25.63 | 25.12 | 25.24 | 25.24 | +0.05 (+0.20%) | 1,819,132 |
30 Jan 2018 | USD | 25.2 | 25.25 | 24.76 | 25.19 | 25.19 | +0.01 (+0.04%) | 1,436,202 |
29 Jan 2018 | USD | 25.55 | 25.56 | 25.13 | 25.18 | 25.18 | -0.42 (-1.64%) | 1,670,292 |
26 Jan 2018 | USD | 25.75 | 25.81 | 25.51 | 25.6 | 25.6 | -0.12 (-0.47%) | 1,122,982 |
25 Jan 2018 | USD | 25.87 | 25.95 | 25.57 | 25.72 | 25.72 | -0.15 (-0.58%) | 2,816,719 |
24 Jan 2018 | USD | 26.25 | 26.28 | 25.84 | 25.87 | 25.87 | -0.36 (-1.37%) | 1,472,269 |
23 Jan 2018 | USD | 26.24 | 26.3 | 26.08 | 26.23 | 26.23 | +0.12 (+0.46%) | 1,912,717 |
22 Jan 2018 | USD | 26 | 26.235 | 25.87 | 26.11 | 26.11 | +0.08 (+0.31%) | 1,557,833 |
19 Jan 2018 | USD | 25.8 | 26.23 | 25.8 | 26.03 | 26.03 | +0.13 (+0.50%) | 731,442 |
18 Jan 2018 | USD | 26.39 | 26.39 | 25.87 | 25.9 | 25.9 | -0.49 (-1.86%) | 784,603 |
17 Jan 2018 | USD | 26.4 | 26.47 | 26.18 | 26.39 | 26.39 | +0.11 (+0.42%) | 993,044 |
16 Jan 2018 | USD | 26.16 | 26.72 | 26.06 | 26.28 | 26.28 | +21.23 (+420.40%) | 933,502 |
15 Jan 2018 | USD | 5.02 | 5.06 | 5.005 | 5.05 | 5.05 | -21.02 (-80.63%) | 2,527,675 |
12 Jan 2018 | USD | 26.57 | 26.63 | 26 | 26.07 | 26.07 | -0.49 (-1.84%) | 1,021,967 |
11 Jan 2018 | USD | 26.58 | 26.85 | 26.545 | 26.56 | 26.56 | -0.04 (-0.15%) | 756,636 |
10 Jan 2018 | USD | 26.75 | 26.81 | 26.48 | 26.6 | 26.6 | -0.27 (-1.00%) | 1,284,512 |
9 Jan 2018 | USD | 26.95 | 27.16 | 26.86 | 26.87 | 26.87 | +0.14 (+0.52%) | 1,640,154 |
8 Jan 2018 | USD | 26.45 | 26.77 | 26.43 | 26.73 | 26.73 | +0.08 (+0.30%) | 1,343,601 |
5 Jan 2018 | USD | 26.47 | 26.68 | 26.38 | 26.65 | 26.65 | +0.27 (+1.02%) | 758,265 |
4 Jan 2018 | USD | 26.87 | 26.89 | 26.37 | 26.38 | 26.38 | -0.47 (-1.75%) | 817,502 |