Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 26.55 | 26.66 | 25.02 | 25.14 | 25.14 | -1.37 (-5.17%) | 455,223 |
3 Dec 2018 | USD | 27 | 27 | 25.67 | 26.51 | 26.51 | -0.27 (-1.01%) | 774,844 |
30 Nov 2018 | USD | 27.71 | 27.85 | 26.66 | 26.78 | 26.78 | -0.8 (-2.90%) | 642,843 |
29 Nov 2018 | USD | 27.45 | 27.85 | 27.21 | 27.58 | 27.58 | +0.09 (+0.33%) | 329,289 |
28 Nov 2018 | USD | 27.04 | 27.56 | 26.42 | 27.49 | 27.49 | +0.58 (+2.16%) | 259,356 |
27 Nov 2018 | USD | 26.89 | 27.47 | 26.68 | 26.91 | 26.91 | -0.05 (-0.19%) | 402,664 |
26 Nov 2018 | USD | 26.88 | 27.25 | 26.45 | 26.96 | 26.96 | +0.47 (+1.77%) | 396,275 |
23 Nov 2018 | USD | 26.55 | 26.82 | 26.27 | 26.49 | 26.49 | -0.31 (-1.16%) | 157,530 |
22 Nov 2018 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 25.85 | 27.08 | 25.85 | 26.8 | 26.8 | +1.06 (+4.12%) | 277,379 |
20 Nov 2018 | USD | 24.9 | 25.92 | 24.66 | 25.74 | 25.74 | +0.5 (+1.98%) | 644,878 |
19 Nov 2018 | USD | 26.03 | 26.23 | 25.15 | 25.24 | 25.24 | -0.85 (-3.26%) | 326,219 |
16 Nov 2018 | USD | 25.86 | 26.22 | 25.38 | 26.09 | 26.09 | +0.25 (+0.97%) | 301,527 |
15 Nov 2018 | USD | 25.83 | 26.05 | 25.2 | 25.84 | 25.84 | -0.13 (-0.50%) | 351,362 |
14 Nov 2018 | USD | 26.08 | 26.36 | 25.79 | 25.97 | 25.97 | +0.06 (+0.23%) | 344,983 |
13 Nov 2018 | USD | 25.73 | 26.5 | 25.59 | 25.91 | 25.91 | +0.37 (+1.45%) | 278,642 |
12 Nov 2018 | USD | 25.58 | 26.04 | 25.29 | 25.54 | 25.54 | +0.01 (+0.04%) | 308,323 |
9 Nov 2018 | USD | 25.99 | 26.085 | 25.04 | 25.53 | 25.53 | -0.52 (-2.00%) | 266,197 |
8 Nov 2018 | USD | 24.97 | 26.25 | 24.95 | 26.05 | 26.05 | +0.79 (+3.13%) | 349,725 |
7 Nov 2018 | USD | 26.74 | 26.8 | 24.935 | 25.26 | 25.26 | -1.36 (-5.11%) | 616,594 |
6 Nov 2018 | USD | 26.36 | 26.8 | 25.83 | 26.62 | 26.62 | +0.16 (+0.60%) | 474,622 |
5 Nov 2018 | USD | 25.58 | 26.64 | 25.58 | 26.46 | 26.46 | +0.94 (+3.68%) | 548,440 |
2 Nov 2018 | USD | 26.04 | 27.5 | 24.95 | 25.52 | 25.52 | -0.85 (-3.22%) | 822,740 |
1 Nov 2018 | USD | 25.7 | 26.57 | 25.65 | 26.37 | 26.37 | +0.82 (+3.21%) | 905,223 |
31 Oct 2018 | USD | 26.03 | 26.35 | 25.5 | 25.55 | 25.55 | -0.13 (-0.51%) | 405,631 |
30 Oct 2018 | USD | 24.12 | 25.75 | 23.93 | 25.68 | 25.68 | +1.59 (+6.60%) | 513,838 |
29 Oct 2018 | USD | 24.2 | 25.13 | 23.76 | 24.09 | 24.09 | +0.23 (+0.96%) | 374,458 |
26 Oct 2018 | USD | 24.93 | 24.99 | 23.79 | 23.86 | 23.86 | -1.4 (-5.54%) | 607,649 |
25 Oct 2018 | USD | 24.97 | 25.335 | 24.78 | 25.26 | 25.26 | +0.37 (+1.49%) | 408,917 |
24 Oct 2018 | USD | 27.61 | 27.75 | 24.88 | 24.89 | 24.89 | -2.77 (-10.01%) | 561,875 |