Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 23.05 | 23.55 | 22.4125 | 23.55 | 23.55 | +0.5 (+2.17%) | 70,445 |
27 Nov 2017 | USD | 23.3 | 23.45 | 22.8 | 23.05 | 23.05 | -0.4 (-1.71%) | 26,780 |
24 Nov 2017 | USD | 23.35 | 23.45 | 23 | 23.45 | 23.45 | +0.1 (+0.43%) | 12,863 |
23 Nov 2017 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 24 | 24 | 23.05 | 23.35 | 23.35 | -0.55 (-2.30%) | 48,948 |
21 Nov 2017 | USD | 23 | 24 | 22.6 | 23.9 | 23.9 | +1.15 (+5.05%) | 82,627 |
20 Nov 2017 | USD | 21.95 | 22.75 | 21.5575 | 22.75 | 22.75 | +1.05 (+4.84%) | 69,984 |
17 Nov 2017 | USD | 22 | 22.25 | 21.55 | 21.7 | 21.7 | -0.2 (-0.91%) | 35,204 |
16 Nov 2017 | USD | 21.3 | 22.15 | 21.0468 | 21.9 | 21.9 | +0.75 (+3.55%) | 41,114 |
15 Nov 2017 | USD | 21.2 | 21.35 | 20.6 | 21.15 | 21.15 | -0.15 (-0.70%) | 32,202 |
14 Nov 2017 | USD | 21 | 21.5499 | 20.85 | 21.3 | 21.3 | +0.15 (+0.71%) | 40,288 |
13 Nov 2017 | USD | 21.05 | 21.5 | 20.9 | 21.15 | 21.15 | +0.15 (+0.71%) | 31,379 |
10 Nov 2017 | USD | 21.1 | 21.65 | 21 | 21 | 21 | -0.15 (-0.71%) | 35,967 |
9 Nov 2017 | USD | 21 | 21.4 | 20.9 | 21.15 | 21.15 | +0.05 (+0.24%) | 80,696 |
8 Nov 2017 | USD | 21.25 | 21.55 | 21 | 21.1 | 21.1 | -0.55 (-2.54%) | 63,738 |
7 Nov 2017 | USD | 22.05 | 22.1091 | 21.25 | 21.65 | 21.65 | -0.5 (-2.26%) | 66,150 |
6 Nov 2017 | USD | 22.15 | 22.2838 | 21.9 | 22.15 | 22.15 | +0.1 (+0.45%) | 37,773 |
3 Nov 2017 | USD | 22.45 | 22.6 | 22 | 22.05 | 22.05 | -0.6 (-2.65%) | 43,430 |
2 Nov 2017 | USD | 22.35 | 22.8 | 22.2 | 22.65 | 22.65 | +0.15 (+0.67%) | 23,363 |
1 Nov 2017 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 90,334 |
31 Oct 2017 | USD | 22.6 | 22.999 | 22.5 | 22.5 | 22.5 | -0.4 (-1.75%) | 86,226 |
30 Oct 2017 | USD | 23.2 | 23.3 | 22.6 | 22.9 | 22.9 | -0.4 (-1.72%) | 80,794 |
27 Oct 2017 | USD | 22.9 | 23.9531 | 22.55 | 23.3 | 23.3 | -0.3 (-1.27%) | 176,855 |
26 Oct 2017 | USD | 23.6 | 24.25 | 23.3466 | 23.6 | 23.6 | +0.1 (+0.43%) | 162,687 |
25 Oct 2017 | USD | 23.55 | 23.6475 | 23.25 | 23.5 | 23.5 | -0.05 (-0.21%) | 72,927 |
24 Oct 2017 | USD | 22.85 | 23.7 | 22.6 | 23.55 | 23.55 | +0.8 (+3.52%) | 97,618 |
23 Oct 2017 | USD | 23.3 | 23.55 | 22.7 | 22.75 | 22.75 | -0.65 (-2.78%) | 120,535 |
20 Oct 2017 | USD | 24.2 | 24.2 | 22.95 | 23.4 | 23.4 | -0.6 (-2.50%) | 107,501 |
19 Oct 2017 | USD | 22.95 | 24 | 22.6501 | 24 | 24 | +1 (+4.35%) | 79,540 |
18 Oct 2017 | USD | 23.1 | 23.1607 | 22.6 | 23 | 23 | +0.2 (+0.88%) | 79,122 |