Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 24.49 | 24.59 | 24.45 | 24.59 | 24.59 | -0.02 (-0.08%) | 41,708 |
30 May 2018 | USD | 24.53 | 24.69 | 24.52 | 24.61 | 24.61 | -0.031 (-0.13%) | 68,780 |
29 May 2018 | USD | 24.45 | 24.65 | 24.4 | 24.641 | 24.641 | +0.191 (+0.78%) | 57,871 |
28 May 2018 | USD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 24.27 | 24.53 | 24.27 | 24.45 | 24.45 | +0.18 (+0.74%) | 20,178 |
24 May 2018 | USD | 24.17 | 24.27 | 24.13 | 24.27 | 24.27 | +0.1 (+0.41%) | 53,006 |
23 May 2018 | USD | 24.1 | 24.17 | 24.1 | 24.17 | 24.17 | +0.03 (+0.12%) | 31,364 |
22 May 2018 | USD | 24.17 | 24.17 | 24.06 | 24.14 | 24.14 | +0.01 (+0.04%) | 41,969 |
21 May 2018 | USD | 24.18 | 24.18 | 24.13 | 24.13 | 24.13 | +0.02 (+0.08%) | 35,777 |
18 May 2018 | USD | 24.09 | 24.16 | 24.04 | 24.11 | 24.11 | +0.02 (+0.08%) | 105,199 |
17 May 2018 | USD | 24.18 | 24.2 | 24.0697 | 24.09 | 24.09 | -0.15 (-0.62%) | 32,589 |
16 May 2018 | USD | 24.2 | 24.24 | 24.1814 | 24.24 | 24.24 | +0.04 (+0.17%) | 34,977 |
15 May 2018 | USD | 24.2 | 24.25 | 24.15 | 24.2 | 24.2 | -0.01 (-0.04%) | 113,524 |
14 May 2018 | USD | 24.2 | 24.25 | 24.11 | 24.21 | 24.21 | +0.01 (+0.04%) | 37,368 |
11 May 2018 | USD | 24.12 | 24.2 | 24.1 | 24.2 | 24.2 | +0.08 (+0.33%) | 38,752 |
10 May 2018 | USD | 24.08 | 24.15 | 24.03 | 24.12 | 24.12 | +0.05 (+0.21%) | 46,881 |
9 May 2018 | USD | 24.08 | 24.09 | 24.02 | 24.07 | 24.07 | +0.02 (+0.08%) | 22,143 |
8 May 2018 | USD | 24 | 24.05 | 24 | 24.05 | 24.05 | +0.06 (+0.25%) | 53,896 |
7 May 2018 | USD | 23.98 | 23.99 | 23.9 | 23.99 | 23.99 | +0.05 (+0.21%) | 43,496 |
4 May 2018 | USD | 23.96 | 24 | 23.94 | 23.94 | 23.94 | -0.04 (-0.17%) | 35,830 |
3 May 2018 | USD | 24 | 24.01 | 23.97 | 23.98 | 23.98 | +0.01 (+0.04%) | 31,174 |
2 May 2018 | USD | 23.93 | 23.97 | 23.92 | 23.97 | 23.97 | +0.04 (+0.17%) | 35,038 |
1 May 2018 | USD | 23.9 | 23.94 | 23.88 | 23.93 | 23.93 | +0.01 (+0.04%) | 16,166 |
30 Apr 2018 | USD | 23.9 | 23.92 | 23.8 | 23.92 | 23.92 | +0.02 (+0.08%) | 28,011 |
27 Apr 2018 | USD | 23.86 | 23.94 | 23.8064 | 23.9 | 23.9 | +0.11 (+0.46%) | 28,183 |
26 Apr 2018 | USD | 23.93 | 23.93 | 23.74 | 23.79 | 23.79 | -0.18 (-0.75%) | 64,521 |
25 Apr 2018 | USD | 24.02 | 24.02 | 23.91 | 23.97 | 23.97 | -0.05 (-0.21%) | 55,743 |
24 Apr 2018 | USD | 24.08 | 24.09 | 24.02 | 24.02 | 24.02 | -0.07 (-0.29%) | 36,980 |
23 Apr 2018 | USD | 24.06 | 24.1 | 24.0271 | 24.09 | 24.09 | +0.03 (+0.12%) | 56,623 |
20 Apr 2018 | USD | 24.07 | 24.07 | 24.0201 | 24.06 | 24.06 | -0.001 (0.0%) | 25,950 |