Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 23.85 | 23.85 | 23.43 | 23.85 | 23.85 | +0.43 (+1.84%) | 5,500 |
2 Aug 2017 | USD | 23.5 | 23.68 | 23.38 | 23.42 | 23.42 | -0.65 (-2.70%) | 3,800 |
1 Aug 2017 | USD | 24 | 24.23 | 23.89 | 24.07 | 24.07 | +0.57 (+2.43%) | 3,100 |
31 Jul 2017 | USD | 24.2 | 24.2 | 23.3 | 23.5 | 23.5 | -0.65 (-2.69%) | 9,900 |
28 Jul 2017 | USD | 24.3 | 24.3 | 24 | 24.15 | 24.15 | +0.18 (+0.75%) | 63,000 |
27 Jul 2017 | USD | 23.97 | 23.97 | 23.96 | 23.97 | 23.97 | +0.2 (+0.84%) | 1,600 |
26 Jul 2017 | USD | 23.67 | 23.78 | 23.67 | 23.77 | 23.77 | -0.36 (-1.49%) | 12,800 |
25 Jul 2017 | USD | 24.2 | 24.2 | 24.04 | 24.13 | 24.13 | +0.08 (+0.33%) | 2,300 |
24 Jul 2017 | USD | 23.76 | 24.05 | 23.56 | 24.05 | 24.05 | +0.15 (+0.63%) | 2,100 |
21 Jul 2017 | USD | 23.76 | 24.22 | 23.76 | 23.9 | 23.9 | -0.03 (-0.13%) | 1,900 |
20 Jul 2017 | USD | 24.28 | 24.28 | 23.87 | 23.93 | 23.93 | +0.31 (+1.31%) | 1,500 |
19 Jul 2017 | USD | 23.44 | 23.62 | 23.44 | 23.62 | 23.62 | -0.06 (-0.25%) | 8,600 |
18 Jul 2017 | USD | 23.77 | 23.77 | 23.66 | 23.68 | 23.68 | +0.37 (+1.59%) | 7,700 |
17 Jul 2017 | USD | 23.37 | 23.38 | 23.28 | 23.31 | 23.31 | -0.06 (-0.26%) | 1,500 |
14 Jul 2017 | USD | 23.35 | 23.37 | 23.32 | 23.37 | 23.37 | +0.47 (+2.05%) | 1,300 |
13 Jul 2017 | USD | 22.84 | 22.9 | 22.84 | 22.9 | 22.9 | -0.03 (-0.13%) | 2,500 |
12 Jul 2017 | USD | 22.9 | 22.95 | 22.88 | 22.93 | 22.93 | +0.09 (+0.39%) | 2,900 |
11 Jul 2017 | USD | 22.84 | 22.97 | 22.84 | 22.84 | 22.84 | -0.28 (-1.21%) | 10,600 |
10 Jul 2017 | USD | 23.08 | 23.12 | 22.83 | 23.12 | 23.12 | -0.08 (-0.34%) | 2,600 |
7 Jul 2017 | USD | 23.2 | 23.37 | 23.2 | 23.2 | 23.2 | +0.02 (+0.09%) | 1,600 |
6 Jul 2017 | USD | 23.22 | 23.22 | 23.06 | 23.18 | 23.18 | -0.22 (-0.94%) | 2,100 |
5 Jul 2017 | USD | 23.19 | 23.4 | 23.07 | 23.4 | 23.4 | +0.12 (+0.52%) | 4,000 |
4 Jul 2017 | USD | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 23.03 | 23.28 | 23.03 | 23.28 | 23.28 | +0.14 (+0.61%) | 2,800 |
30 Jun 2017 | USD | 23.2 | 23.21 | 23.09 | 23.14 | 23.14 | -0.27 (-1.15%) | 10,100 |
29 Jun 2017 | USD | 23.14 | 23.41 | 23.14 | 23.41 | 23.41 | -0.06 (-0.26%) | 4,800 |
28 Jun 2017 | USD | 23.49 | 23.52 | 23.27 | 23.47 | 23.47 | +0.29 (+1.25%) | 10,300 |
27 Jun 2017 | USD | 23.13 | 23.22 | 23.13 | 23.18 | 23.18 | -0.11 (-0.47%) | 2,300 |
26 Jun 2017 | USD | 23.33 | 23.34 | 23.29 | 23.29 | 23.29 | +0.08 (+0.34%) | 2,500 |
23 Jun 2017 | USD | 23.21 | 23.27 | 23.2 | 23.21 | 23.21 | +0.04 (+0.17%) | 4,600 |