Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 24.81 | 25.005 | 24.36 | 24.65 | 24.65 | -0.3 (-1.20%) | 70,692 |
11 Oct 2017 | USD | 24.94 | 25.07 | 24.56 | 24.95 | 24.95 | +0.01 (+0.04%) | 70,229 |
10 Oct 2017 | USD | 23.87 | 25.1 | 23.7 | 24.94 | 24.94 | +0.84 (+3.49%) | 81,682 |
9 Oct 2017 | USD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -1.77 (-6.84%) | 171,393 |
6 Oct 2017 | USD | 25.85 | 26.28 | 25.46 | 25.87 | 25.87 | -0.18 (-0.69%) | 53,504 |
5 Oct 2017 | USD | 25.75 | 26.95 | 25.3 | 26.05 | 26.05 | +0.4 (+1.56%) | 101,558 |
4 Oct 2017 | USD | 25.41 | 27.93 | 25.07 | 25.65 | 25.65 | +0.04 (+0.16%) | 107,723 |
3 Oct 2017 | USD | 26.4 | 26.7986 | 25.03 | 25.61 | 25.61 | -0.59 (-2.25%) | 91,335 |
2 Oct 2017 | USD | 25.11 | 26.75 | 24.9 | 26.2 | 26.2 | +1.31 (+5.26%) | 176,364 |
29 Sep 2017 | USD | 25.16 | 25.52 | 24.52 | 24.89 | 24.89 | -0.36 (-1.43%) | 89,301 |
28 Sep 2017 | USD | 25.21 | 25.725 | 25.09 | 25.25 | 25.25 | -0.1 (-0.39%) | 57,850 |
27 Sep 2017 | USD | 24.81 | 25.81 | 24.7 | 25.35 | 25.35 | +0.4 (+1.60%) | 102,958 |
26 Sep 2017 | USD | 25.17 | 25.4 | 24.16 | 24.95 | 24.95 | -0.05 (-0.20%) | 64,966 |
25 Sep 2017 | USD | 26.2052 | 26.2052 | 24.07 | 25 | 25 | +0.27 (+1.09%) | 64,280 |
22 Sep 2017 | USD | 25 | 25 | 24.26 | 24.73 | 24.73 | -0.17 (-0.68%) | 117,426 |
21 Sep 2017 | USD | 25.03 | 25.81 | 24.36 | 24.9 | 24.9 | +0.07 (+0.28%) | 153,391 |
20 Sep 2017 | USD | 24.51 | 25 | 23.83 | 24.83 | 24.83 | +0.13 (+0.53%) | 75,522 |
19 Sep 2017 | USD | 24.27 | 24.93 | 23.51 | 24.7 | 24.7 | -0.07 (-0.28%) | 50,199 |
18 Sep 2017 | USD | 25.63 | 26.0598 | 23.5 | 24.77 | 24.77 | -1.06 (-4.10%) | 142,641 |
15 Sep 2017 | USD | 26.16 | 27.8 | 25.48 | 25.83 | 25.83 | -0.64 (-2.42%) | 935,101 |
14 Sep 2017 | USD | 27.195 | 27.5195 | 26.15 | 26.47 | 26.47 | +0.1 (+0.38%) | 90,273 |
13 Sep 2017 | USD | 26.1 | 27.79 | 24.4094 | 26.37 | 26.37 | +0.37 (+1.42%) | 140,083 |
12 Sep 2017 | USD | 27.33 | 27.52 | 25.14 | 26 | 26 | -1.12 (-4.13%) | 238,502 |
11 Sep 2017 | USD | 26.68 | 28.67 | 26.45 | 27.12 | 27.12 | +0.61 (+2.30%) | 110,121 |
8 Sep 2017 | USD | 26.2 | 28.5391 | 25.8378 | 26.51 | 26.51 | -0.13 (-0.49%) | 180,707 |
7 Sep 2017 | USD | 25.51 | 27.3 | 24.32 | 26.64 | 26.64 | +0.92 (+3.58%) | 108,602 |
6 Sep 2017 | USD | 21.47 | 25.72 | 20.9191 | 25.72 | 25.72 | +4.24 (+19.74%) | 252,078 |
5 Sep 2017 | USD | 20.03 | 22.59 | 19.82 | 21.48 | 21.48 | +1.26 (+6.23%) | 101,515 |
4 Sep 2017 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 18.4 | 21.42 | 18.2275 | 20.22 | 20.22 | +1.38 (+7.32%) | 70,175 |