Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 19.3 | 19.3 | 19.1 | 19.1 | 19.1 | -0.2 (-1.04%) | 93,376 |
11 Oct 2017 | USD | 19.3 | 19.45 | 19.2 | 19.3 | 19.3 | +0.1 (+0.52%) | 100,125 |
10 Oct 2017 | USD | 19.05 | 19.25 | 19.05 | 19.2 | 19.2 | +0.2 (+1.05%) | 144,323 |
9 Oct 2017 | USD | 19.2 | 19.35 | 18.9 | 19 | 19 | -0.25 (-1.30%) | 151,631 |
6 Oct 2017 | USD | 19.3 | 19.4 | 19.15 | 19.25 | 19.25 | -0.05 (-0.26%) | 93,285 |
5 Oct 2017 | USD | 19.1 | 19.45 | 19.1 | 19.3 | 19.3 | +0.2 (+1.05%) | 251,367 |
4 Oct 2017 | USD | 19.05 | 19.25 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 263,769 |
3 Oct 2017 | USD | 19 | 19.3 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 271,292 |
2 Oct 2017 | USD | 18.95 | 19.1 | 18.8 | 19 | 19 | +0.15 (+0.80%) | 262,112 |
29 Sep 2017 | USD | 19.3 | 19.35 | 18.8 | 18.85 | 18.85 | -0.4 (-2.08%) | 258,542 |
28 Sep 2017 | USD | 19 | 19.3 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 205,511 |
27 Sep 2017 | USD | 18.8 | 19.1 | 18.7 | 19 | 19 | +0.2 (+1.06%) | 375,187 |
26 Sep 2017 | USD | 18.5 | 18.9 | 18.35 | 18.8 | 18.8 | +0.35 (+1.90%) | 285,085 |
25 Sep 2017 | USD | 18.7 | 18.7 | 18.4 | 18.45 | 18.45 | -0.15 (-0.81%) | 125,880 |
22 Sep 2017 | USD | 18.2 | 19.1 | 18.2 | 18.6 | 18.6 | +0.45 (+2.48%) | 588,710 |
21 Sep 2017 | USD | 18.25 | 18.3 | 18.025 | 18.15 | 18.15 | 0.0 (0.0%) | 180,459 |
20 Sep 2017 | USD | 18.05 | 18.2 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 196,329 |
19 Sep 2017 | USD | 18.05 | 18.175 | 17.8 | 18.05 | 18.05 | +0.05 (+0.28%) | 372,047 |
18 Sep 2017 | USD | 18 | 18.1 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 369,584 |
15 Sep 2017 | USD | 18.3 | 18.3 | 17.95 | 18.05 | 18.05 | -0.3 (-1.63%) | 945,397 |
14 Sep 2017 | USD | 18 | 18.45 | 17.95 | 18.35 | 18.35 | +0.3 (+1.66%) | 225,889 |
13 Sep 2017 | USD | 18.1 | 18.25 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 424,519 |
12 Sep 2017 | USD | 18.55 | 18.6 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 397,345 |
11 Sep 2017 | USD | 18.35 | 18.6 | 18.3 | 18.55 | 18.55 | +0.2 (+1.09%) | 266,357 |
8 Sep 2017 | USD | 18.55 | 18.65 | 18.15 | 18.35 | 18.35 | -0.2 (-1.08%) | 421,243 |
7 Sep 2017 | USD | 18.4 | 18.6 | 18.25 | 18.55 | 18.55 | +0.1 (+0.54%) | 291,479 |
6 Sep 2017 | USD | 18.5 | 18.6 | 18.4 | 18.45 | 18.45 | -0.05 (-0.27%) | 265,873 |
5 Sep 2017 | USD | 18.75 | 18.8 | 18.425 | 18.5 | 18.5 | -0.2 (-1.07%) | 375,499 |
4 Sep 2017 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 18.85 | 19.05 | 18.6 | 18.7 | 18.7 | -0.15 (-0.80%) | 527,599 |