Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 23.39 | 23.84 | 23.3601 | 23.79 | 23.79 | +0.5 (+2.15%) | 726,986 |
9 May 2018 | USD | 23.15 | 23.55 | 23 | 23.29 | 23.29 | +0.12 (+0.52%) | 556,678 |
8 May 2018 | USD | 22.8 | 23.32 | 22.8 | 23.17 | 23.17 | +0.13 (+0.56%) | 799,843 |
7 May 2018 | USD | 23.19 | 23.35 | 22.96 | 23.04 | 23.04 | -0.05 (-0.22%) | 689,231 |
4 May 2018 | USD | 22.81 | 23.26 | 22.76 | 23.09 | 23.09 | +0.1 (+0.43%) | 618,582 |
3 May 2018 | USD | 22.8 | 23.19 | 22.57 | 22.99 | 22.99 | -0.04 (-0.17%) | 761,291 |
2 May 2018 | USD | 23.25 | 23.5 | 22.79 | 23.03 | 23.03 | -0.21 (-0.90%) | 859,846 |
1 May 2018 | USD | 22.74 | 23.26 | 22.58 | 23.24 | 23.24 | +0.35 (+1.53%) | 797,938 |
30 Apr 2018 | USD | 23.52 | 23.52 | 22.7 | 22.89 | 22.89 | -0.63 (-2.68%) | 1,140,940 |
27 Apr 2018 | USD | 23.9 | 24.05 | 23.42 | 23.52 | 23.52 | -0.18 (-0.76%) | 736,755 |
26 Apr 2018 | USD | 23.67 | 23.98 | 23.42 | 23.7 | 23.7 | +0.21 (+0.89%) | 1,334,808 |
25 Apr 2018 | USD | 23.87 | 23.88 | 23.12 | 23.49 | 23.49 | -0.27 (-1.14%) | 748,678 |
24 Apr 2018 | USD | 24.38 | 24.4 | 23.43 | 23.76 | 23.76 | -0.53 (-2.18%) | 1,163,607 |
23 Apr 2018 | USD | 24.67 | 24.67 | 24.1501 | 24.29 | 24.29 | -0.28 (-1.14%) | 383,064 |
20 Apr 2018 | USD | 24.27 | 24.91 | 24.27 | 24.57 | 24.57 | +0.28 (+1.15%) | 715,300 |
19 Apr 2018 | USD | 25.63 | 25.63 | 24.22 | 24.29 | 24.29 | -1.62 (-6.25%) | 689,112 |
18 Apr 2018 | USD | 26.19 | 26.19 | 25.4401 | 25.91 | 25.91 | -0.39 (-1.48%) | 465,997 |
17 Apr 2018 | USD | 26.09 | 26.42 | 26.05 | 26.3 | 26.3 | +0.3 (+1.15%) | 333,206 |
16 Apr 2018 | USD | 26 | 26.15 | 25.74 | 26 | 26 | +0.1 (+0.39%) | 241,280 |
13 Apr 2018 | USD | 25.86 | 26.14 | 25.36 | 25.9 | 25.9 | +0.2 (+0.78%) | 278,822 |
12 Apr 2018 | USD | 25.46 | 25.98 | 25.37 | 25.7 | 25.7 | +0.42 (+1.66%) | 345,407 |
11 Apr 2018 | USD | 25.15 | 25.59 | 25.1 | 25.28 | 25.28 | -0.05 (-0.20%) | 315,869 |
10 Apr 2018 | USD | 24.91 | 25.53 | 24.73 | 25.33 | 25.33 | +0.99 (+4.07%) | 539,129 |
9 Apr 2018 | USD | 24.65 | 25.13 | 24.33 | 24.34 | 24.34 | -0.13 (-0.53%) | 444,860 |
6 Apr 2018 | USD | 24.44 | 24.85 | 24.111 | 24.47 | 24.47 | -0.19 (-0.77%) | 688,901 |
5 Apr 2018 | USD | 25.25 | 25.34 | 24.47 | 24.66 | 24.66 | -0.3 (-1.20%) | 450,126 |
4 Apr 2018 | USD | 23.95 | 25.05 | 23.92 | 24.96 | 24.96 | +0.39 (+1.59%) | 478,652 |
3 Apr 2018 | USD | 24.59 | 24.92 | 24.11 | 24.57 | 24.57 | +0.13 (+0.53%) | 543,846 |
2 Apr 2018 | USD | 24.88 | 25 | 24.06 | 24.44 | 24.44 | -0.57 (-2.28%) | 661,085 |
30 Mar 2018 | USD | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 0 |