Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 23.56 | 23.69 | 23.2 | 23.2 | 371.2 | -0.12 (-0.51%) | 36,377 |
14 May 2018 | USD | 23.48 | 23.67 | 23.24 | 23.32 | 373.12 | -0.18 (-0.77%) | 56,979 |
11 May 2018 | USD | 23.52 | 23.57 | 23.2 | 23.5 | 376 | +0.38 (+1.64%) | 25,512 |
10 May 2018 | USD | 23.91 | 23.91 | 23.12 | 23.12 | 369.92 | -0.52 (-2.20%) | 23,224 |
9 May 2018 | USD | 23.96 | 24 | 23.46 | 23.64 | 378.24 | -0.31 (-1.29%) | 33,427 |
8 May 2018 | USD | 23.98 | 24.1 | 23.72 | 23.95 | 383.2 | -0.05 (-0.21%) | 29,366 |
7 May 2018 | USD | 23.97 | 24 | 23.91 | 24 | 384 | +0.11 (+0.46%) | 30,086 |
4 May 2018 | USD | 23.78 | 24.19 | 23.7 | 23.89 | 382.24 | +0.11 (+0.46%) | 87,314 |
3 May 2018 | USD | 22.99 | 24.21 | 22.99 | 23.78 | 380.48 | +0.75 (+3.26%) | 31,833 |
2 May 2018 | USD | 22.92 | 23.41 | 22.89 | 23.03 | 368.48 | +0.13 (+0.57%) | 45,628 |
1 May 2018 | USD | 23 | 23.16 | 22.9 | 22.9 | 366.4 | -0.07 (-0.30%) | 53,671 |
30 Apr 2018 | USD | 23.99 | 23.99 | 22.82 | 22.97 | 367.52 | +0.105 (+0.46%) | 60,506 |
27 Apr 2018 | USD | 22.8 | 23.09 | 22.78 | 22.865 | 365.84 | +0.055 (+0.24%) | 17,969 |
26 Apr 2018 | USD | 23.55 | 23.64 | 22.5 | 22.81 | 364.96 | -0.68 (-2.89%) | 51,106 |
25 Apr 2018 | USD | 22.43 | 23.92 | 22.43 | 23.49 | 375.84 | +1.11 (+4.96%) | 66,929 |
24 Apr 2018 | USD | 22.53 | 22.95 | 22.36 | 22.38 | 358.08 | -0.13 (-0.58%) | 34,706 |
23 Apr 2018 | USD | 22.82 | 23.2 | 22.51 | 22.51 | 360.16 | -0.39 (-1.70%) | 45,477 |
20 Apr 2018 | USD | 22.94 | 23.01 | 22.58 | 22.9 | 366.4 | +0.06 (+0.26%) | 25,164 |
19 Apr 2018 | USD | 22.85 | 23.1 | 22.72 | 22.84 | 365.44 | -0.01 (-0.04%) | 44,772 |
18 Apr 2018 | USD | 23.38 | 23.38 | 22.74 | 22.85 | 365.6 | -0.37 (-1.59%) | 85,657 |
17 Apr 2018 | USD | 23.55 | 23.55 | 22.7 | 23.22 | 371.52 | -0.25 (-1.07%) | 35,052 |
16 Apr 2018 | USD | 23.99 | 23.99 | 23.42 | 23.47 | 375.52 | -0.45 (-1.88%) | 13,988 |
13 Apr 2018 | USD | 23.81 | 24 | 23.555 | 23.92 | 382.72 | +0.2 (+0.84%) | 12,462 |
12 Apr 2018 | USD | 23.67 | 23.89 | 23.53 | 23.72 | 379.52 | +0.12 (+0.51%) | 22,061 |
11 Apr 2018 | USD | 23.56 | 24.1 | 23.47 | 23.6 | 377.6 | +0.07 (+0.30%) | 25,008 |
10 Apr 2018 | USD | 23.59 | 24.1 | 23.43 | 23.53 | 376.48 | -0.05 (-0.21%) | 14,031 |
9 Apr 2018 | USD | 24.12 | 24.12 | 23.12 | 23.58 | 377.28 | -0.37 (-1.54%) | 40,402 |
6 Apr 2018 | USD | 23.68 | 24.49 | 23.67 | 23.95 | 383.2 | +0.29 (+1.23%) | 12,445 |
5 Apr 2018 | USD | 23.16 | 23.69 | 23.09 | 23.66 | 378.56 | +0.57 (+2.47%) | 24,692 |
4 Apr 2018 | USD | 23 | 23.43 | 22.85 | 23.09 | 369.44 | +0.09 (+0.39%) | 29,987 |