Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 24.7 | 24.73 | 24.45 | 24.73 | 24.73 | -0.04 (-0.16%) | 222,473 |
4 Dec 2018 | USD | 24.7 | 24.82 | 24.45 | 24.77 | 24.77 | +0.11 (+0.45%) | 571,986 |
3 Dec 2018 | USD | 24.72 | 24.74 | 24.6 | 24.66 | 24.66 | -0.01 (-0.04%) | 132,899 |
30 Nov 2018 | USD | 24.76 | 24.76 | 24.56 | 24.67 | 24.67 | -0.06 (-0.24%) | 239,125 |
29 Nov 2018 | USD | 24.8 | 24.82 | 24.71 | 24.73 | 24.73 | -0.02 (-0.08%) | 211,043 |
28 Nov 2018 | USD | 24.77 | 24.84 | 24.73 | 24.75 | 24.75 | 0.0 (0.0%) | 336,129 |
27 Nov 2018 | USD | 24.7 | 24.83 | 24.65 | 24.75 | 24.75 | +0.06 (+0.24%) | 257,510 |
26 Nov 2018 | USD | 24.8 | 24.836 | 24.65 | 24.69 | 24.69 | -0.07 (-0.28%) | 124,350 |
23 Nov 2018 | USD | 24.68 | 24.8173 | 24.68 | 24.76 | 24.76 | -0.03 (-0.12%) | 38,619 |
22 Nov 2018 | USD | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 24.73 | 24.83 | 24.64 | 24.79 | 24.79 | +0.13 (+0.53%) | 103,093 |
20 Nov 2018 | USD | 24.78 | 24.78 | 24.6 | 24.66 | 24.66 | -0.15 (-0.60%) | 243,506 |
19 Nov 2018 | USD | 24.98 | 24.98 | 24.7544 | 24.81 | 24.81 | -0.13 (-0.52%) | 147,892 |
16 Nov 2018 | USD | 24.94 | 24.97 | 24.88 | 24.94 | 24.94 | -0.02 (-0.08%) | 514,916 |
15 Nov 2018 | USD | 25.06 | 25.06 | 24.91 | 24.96 | 24.96 | -0.14 (-0.56%) | 52,780 |
14 Nov 2018 | USD | 25.18 | 25.18 | 25.1 | 25.1 | 25.1 | -0.08 (-0.32%) | 65,902 |
13 Nov 2018 | USD | 25.05 | 25.18 | 25.05 | 25.18 | 25.18 | +0.09 (+0.36%) | 140,382 |
12 Nov 2018 | USD | 25.13 | 25.13 | 25.05 | 25.09 | 25.09 | -0.04 (-0.16%) | 107,924 |
9 Nov 2018 | USD | 25.11 | 25.1414 | 25.0594 | 25.13 | 25.13 | -0.03 (-0.12%) | 96,257 |
8 Nov 2018 | USD | 25.15 | 25.16 | 25.07 | 25.16 | 25.16 | +0.03 (+0.12%) | 221,719 |
7 Nov 2018 | USD | 25.11 | 25.27 | 25.09 | 25.13 | 25.13 | +0.02 (+0.08%) | 339,345 |
6 Nov 2018 | USD | 25 | 25.14 | 25 | 25.11 | 25.11 | +0.15 (+0.60%) | 162,450 |
5 Nov 2018 | USD | 25.07 | 25.0848 | 24.96 | 24.96 | 24.96 | -0.06 (-0.24%) | 205,648 |
2 Nov 2018 | USD | 25.25 | 25.28 | 25 | 25.02 | 25.02 | -0.22 (-0.87%) | 315,542 |
1 Nov 2018 | USD | 25.21 | 25.26 | 25.21 | 25.24 | 25.24 | +0.04 (+0.16%) | 29,689 |
31 Oct 2018 | USD | 25.4 | 25.4 | 25.19 | 25.2 | 25.2 | -0.12 (-0.47%) | 79,902 |
30 Oct 2018 | USD | 25.35 | 25.41 | 25.27 | 25.32 | 25.32 | -0.09 (-0.35%) | 521,240 |
29 Oct 2018 | USD | 25.1 | 25.41 | 25.1 | 25.41 | 25.41 | +0.32 (+1.28%) | 381,884 |
26 Oct 2018 | USD | 25.16 | 25.19 | 25.08 | 25.09 | 25.09 | -0.03 (-0.12%) | 63,985 |
25 Oct 2018 | USD | 25.15 | 25.2 | 25.1 | 25.12 | 25.12 | -0.02 (-0.08%) | 149,648 |