Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 24.4 | 24.5 | 24.3511 | 24.38 | 24.38 | +0.14 (+0.58%) | 19,886 |
28 Feb 2018 | USD | 24.194 | 24.2899 | 24.13 | 24.24 | 24.24 | -0.04 (-0.16%) | 22,750 |
27 Feb 2018 | USD | 23.97 | 24.311 | 23.97 | 24.28 | 24.28 | +0.13 (+0.54%) | 17,648 |
26 Feb 2018 | USD | 24.08 | 24.15 | 24.08 | 24.15 | 24.15 | +0.1 (+0.42%) | 10,147 |
23 Feb 2018 | USD | 23.87 | 24.05 | 23.87 | 24.05 | 24.05 | +0.25 (+1.05%) | 30,652 |
22 Feb 2018 | USD | 23.73 | 23.93 | 23.73 | 23.8 | 23.8 | +0.01 (+0.04%) | 25,831 |
21 Feb 2018 | USD | 23.68 | 23.98 | 23.68 | 23.79 | 23.79 | +0.17 (+0.72%) | 35,359 |
20 Feb 2018 | USD | 23.54 | 23.6699 | 23.53 | 23.62 | 23.62 | +0.06 (+0.25%) | 25,495 |
19 Feb 2018 | USD | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 23.55 | 23.64 | 23.47 | 23.56 | 23.56 | -0.01 (-0.04%) | 24,364 |
15 Feb 2018 | USD | 23.76 | 23.85 | 23.57 | 23.57 | 23.57 | -0.19 (-0.80%) | 21,930 |
14 Feb 2018 | USD | 24.05 | 24.075 | 23.73 | 23.76 | 23.76 | -0.35 (-1.45%) | 29,308 |
13 Feb 2018 | USD | 23.93 | 24.2 | 23.85 | 24.11 | 24.11 | +0.13 (+0.54%) | 49,289 |
12 Feb 2018 | USD | 23.75 | 24.04 | 23.75 | 23.98 | 23.98 | +0.08 (+0.33%) | 27,163 |
9 Feb 2018 | USD | 23.6 | 23.95 | 23.42 | 23.9 | 23.9 | +0.3 (+1.27%) | 44,738 |
8 Feb 2018 | USD | 23.75 | 23.75 | 23.46 | 23.6 | 23.6 | +0.02 (+0.08%) | 29,733 |
7 Feb 2018 | USD | 23.23 | 23.69 | 23.23 | 23.58 | 23.58 | +0.36 (+1.55%) | 63,858 |
6 Feb 2018 | USD | 23 | 23.31 | 23 | 23.22 | 23.22 | +0.06 (+0.26%) | 45,359 |
5 Feb 2018 | USD | 22.92 | 23.32 | 22.92 | 23.16 | 23.16 | +0.13 (+0.56%) | 78,709 |
2 Feb 2018 | USD | 23.22 | 23.24 | 22.88 | 23.03 | 23.03 | -0.297 (-1.27%) | 57,641 |
1 Feb 2018 | USD | 23.4 | 23.7388 | 23.25 | 23.3273 | 23.3273 | -0.103 (-0.44%) | 32,623 |
31 Jan 2018 | USD | 23.35 | 23.5633 | 23.25 | 23.4301 | 23.4301 | +0.29 (+1.25%) | 26,925 |
30 Jan 2018 | USD | 23.58 | 23.592 | 23.0578 | 23.14 | 23.14 | -0.814 (-3.40%) | 68,783 |
29 Jan 2018 | USD | 24 | 24.11 | 23.62 | 23.9535 | 23.9535 | -0.236 (-0.98%) | 55,617 |
26 Jan 2018 | USD | 24.43 | 24.49 | 24.14 | 24.19 | 24.19 | -0.3 (-1.22%) | 29,317 |
25 Jan 2018 | USD | 24.43 | 24.5499 | 24.32 | 24.49 | 24.49 | -0.06 (-0.24%) | 23,353 |
24 Jan 2018 | USD | 24.47 | 24.56 | 24.46 | 24.55 | 24.55 | +0.01 (+0.04%) | 20,494 |
23 Jan 2018 | USD | 24.53 | 24.56 | 24.43 | 24.54 | 24.54 | +0.02 (+0.08%) | 22,540 |
22 Jan 2018 | USD | 24.65 | 24.65 | 24.52 | 24.52 | 24.52 | +0.02 (+0.08%) | 35,103 |
19 Jan 2018 | USD | 24.6 | 24.6 | 24.5 | 24.5 | 24.5 | -0.08 (-0.33%) | 41,589 |