Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 19.65 | 21.75 | 19.47 | 21.3 | 115,020 | +1.5 (+7.58%) | 3,073 |
8 Nov 2016 | USD | 18.15 | 20.55 | 18.15 | 19.8 | 106,920 | -0.45 (-2.22%) | 5,100 |
7 Nov 2016 | USD | 19.2 | 20.7 | 18.9 | 20.25 | 109,350 | +0.75 (+3.85%) | 3,033 |
4 Nov 2016 | USD | 18.9 | 21 | 18.9 | 19.5 | 105,300 | +0.6 (+3.17%) | 1,780 |
3 Nov 2016 | USD | 21.15 | 21.15 | 16.65 | 18.9 | 102,060 | -2.4 (-11.27%) | 13,620 |
2 Nov 2016 | USD | 24 | 24 | 21 | 21.3 | 115,020 | -0.975 (-4.38%) | 2,700 |
1 Nov 2016 | USD | 22.2 | 24.105 | 22.2 | 22.275 | 120,285 | +0.075 (+0.34%) | 2,867 |
31 Oct 2016 | USD | 22.2 | 22.35 | 19.95 | 22.2 | 119,880 | -0.3 (-1.33%) | 15,960 |
28 Oct 2016 | USD | 24.09 | 24.36 | 21.75 | 22.5 | 121,500 | -1.35 (-5.66%) | 5,833 |
27 Oct 2016 | USD | 24.015 | 24.6 | 23.55 | 23.85 | 128,790 | -0.51 (-2.09%) | 847 |
26 Oct 2016 | USD | 24.45 | 24.975 | 23.4 | 24.36 | 131,544 | +0.39 (+1.63%) | 1,933 |
25 Oct 2016 | USD | 24.57 | 24.9 | 22.5 | 23.97 | 129,438 | -0.33 (-1.36%) | 3,207 |
24 Oct 2016 | USD | 24.735 | 24.735 | 24 | 24.3 | 131,220 | -0.15 (-0.61%) | 680 |
21 Oct 2016 | USD | 24.225 | 24.6 | 24.225 | 24.45 | 132,030 | +0.3 (+1.24%) | 160 |
20 Oct 2016 | USD | 23.7 | 24.75 | 23.7 | 24.15 | 130,410 | -0.15 (-0.62%) | 2,427 |
19 Oct 2016 | USD | 24.6 | 25.35 | 24 | 24.3 | 131,220 | +0.15 (+0.62%) | 4,153 |
18 Oct 2016 | USD | 24.45 | 25.05 | 23.565 | 24.15 | 130,410 | -0.6 (-2.42%) | 2,460 |
17 Oct 2016 | USD | 25.35 | 25.35 | 24.15 | 24.75 | 133,650 | -0.45 (-1.79%) | 627 |
14 Oct 2016 | USD | 24.75 | 25.2 | 24 | 25.2 | 136,080 | +0.9 (+3.70%) | 1,933 |
13 Oct 2016 | USD | 23.7 | 25.8 | 23.7 | 24.3 | 131,220 | +1.05 (+4.52%) | 2,533 |
12 Oct 2016 | USD | 24.3 | 24.9 | 22.95 | 23.25 | 125,550 | -1.35 (-5.49%) | 2,813 |
11 Oct 2016 | USD | 25.5 | 25.68 | 24.6 | 24.6 | 132,840 | -0.75 (-2.96%) | 933 |
10 Oct 2016 | USD | 25.5 | 26.25 | 24.315 | 25.35 | 136,890 | +0.15 (+0.60%) | 1,053 |
7 Oct 2016 | USD | 25.65 | 26.1 | 24.45 | 25.2 | 136,080 | +0.3 (+1.20%) | 3,547 |
6 Oct 2016 | USD | 25.65 | 25.8 | 24.66 | 24.9 | 134,460 | -0.75 (-2.92%) | 2,680 |
5 Oct 2016 | USD | 26.25 | 26.25 | 23.85 | 25.65 | 138,510 | -0.3 (-1.16%) | 5,473 |
4 Oct 2016 | USD | 26.25 | 26.85 | 25.35 | 25.95 | 140,130 | -0.15 (-0.57%) | 2,373 |
3 Oct 2016 | USD | 25.5 | 26.85 | 25.5 | 26.1 | 140,940 | +0.3 (+1.16%) | 2,293 |
30 Sep 2016 | USD | 25.8 | 26.55 | 25.35 | 25.8 | 139,320 | +0.3 (+1.18%) | 2,380 |
29 Sep 2016 | USD | 25.5 | 26.7 | 25.05 | 25.5 | 137,700 | +0.15 (+0.59%) | 4,300 |