Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 25.01 | 25.1 | 24.9 | 25.05 | 25.05 | +0.04 (+0.16%) | 51,687 |
19 Dec 2017 | USD | 24.99 | 25.01 | 24.901 | 25.01 | 25.01 | 0.0 (0.0%) | 57,537 |
18 Dec 2017 | USD | 25.01 | 25.06 | 24.9765 | 25.01 | 25.01 | +0.03 (+0.12%) | 16,451 |
15 Dec 2017 | USD | 24.96 | 24.99 | 24.88 | 24.98 | 24.98 | 0.0 (0.0%) | 151,388 |
14 Dec 2017 | USD | 24.92 | 24.99 | 24.9 | 24.98 | 24.98 | 0.0 (0.0%) | 75,111 |
13 Dec 2017 | USD | 24.9 | 25 | 24.8849 | 24.98 | 24.98 | +0.02 (+0.08%) | 76,193 |
12 Dec 2017 | USD | 24.9755 | 25.05 | 24.9001 | 24.96 | 24.96 | +0.02 (+0.08%) | 64,835 |
11 Dec 2017 | USD | 24.91 | 25 | 24.91 | 24.94 | 24.94 | 0.0 (0.0%) | 55,416 |
8 Dec 2017 | USD | 24.8 | 24.95 | 24.8 | 24.94 | 24.94 | +0.01 (+0.04%) | 27,987 |
7 Dec 2017 | USD | 24.98 | 25 | 24.75 | 24.93 | 24.93 | -0.05 (-0.20%) | 25,882 |
6 Dec 2017 | USD | 24.95 | 25.02 | 24.8 | 24.9798 | 24.9798 | +0.183 (+0.74%) | 18,051 |
5 Dec 2017 | USD | 24.79 | 24.85 | 24.6799 | 24.7972 | 24.7972 | +0.257 (+1.05%) | 18,878 |
4 Dec 2017 | USD | 24.66 | 24.7025 | 24.51 | 24.54 | 24.54 | -0.06 (-0.24%) | 22,809 |
1 Dec 2017 | USD | 24.7 | 24.75 | 24.5901 | 24.6 | 24.6 | +0.01 (+0.04%) | 27,254 |
30 Nov 2017 | USD | 24.6 | 24.65 | 24.55 | 24.59 | 24.59 | +0.02 (+0.08%) | 33,664 |
29 Nov 2017 | USD | 24.62 | 24.69 | 24.5 | 24.57 | 24.57 | -0.11 (-0.45%) | 89,441 |
28 Nov 2017 | USD | 24.71 | 24.73 | 24.65 | 24.68 | 24.68 | -0.02 (-0.08%) | 28,682 |
27 Nov 2017 | USD | 24.7 | 24.75 | 24.645 | 24.7 | 24.7 | -0.03 (-0.12%) | 124,965 |
24 Nov 2017 | USD | 24.7499 | 24.98 | 24.65 | 24.73 | 24.73 | +0.08 (+0.32%) | 3,293 |
23 Nov 2017 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 24.59 | 25.67 | 24.59 | 24.65 | 24.65 | +0.041 (+0.17%) | 55,102 |
21 Nov 2017 | USD | 24.66 | 24.66 | 24.5101 | 24.6089 | 24.6089 | -0.041 (-0.17%) | 27,892 |
20 Nov 2017 | USD | 24.69 | 24.75 | 24.5999 | 24.65 | 24.65 | +0.14 (+0.57%) | 53,103 |
17 Nov 2017 | USD | 24.59 | 24.75 | 24.5 | 24.51 | 24.51 | -0.015 (-0.06%) | 63,534 |
16 Nov 2017 | USD | 24.65 | 24.7 | 22.1 | 24.525 | 24.525 | -0.075 (-0.30%) | 59,410 |
15 Nov 2017 | USD | 24.85 | 24.95 | 24.6 | 24.6 | 24.6 | -0.25 (-1.01%) | 59,296 |
14 Nov 2017 | USD | 24.8698 | 24.87 | 24.75 | 24.85 | 24.85 | -0.05 (-0.20%) | 49,667 |
13 Nov 2017 | USD | 24.95 | 24.95 | 24.7 | 24.9 | 24.9 | -0.05 (-0.20%) | 39,270 |
10 Nov 2017 | USD | 24.97 | 24.98 | 24.75 | 24.95 | 24.95 | -0.03 (-0.12%) | 24,041 |
9 Nov 2017 | USD | 24.98 | 25.01 | 24.9 | 24.98 | 24.98 | -0.02 (-0.08%) | 75,575 |