Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 24.84 | 25.1415 | 24.08 | 24.69 | 24.69 | -0.03 (-0.12%) | 89,071 |
11 Oct 2017 | USD | 24.6 | 25.19 | 24.43 | 24.72 | 24.72 | +0.21 (+0.86%) | 190,492 |
10 Oct 2017 | USD | 23.93 | 24.51 | 23.93 | 24.51 | 24.51 | +0.75 (+3.16%) | 102,058 |
9 Oct 2017 | USD | 23.45 | 24.5 | 23.45 | 23.76 | 23.76 | +0.07 (+0.30%) | 81,386 |
6 Oct 2017 | USD | 23.88 | 23.88 | 23.17 | 23.69 | 23.69 | -0.13 (-0.55%) | 103,678 |
5 Oct 2017 | USD | 23.97 | 24.03 | 23.61 | 23.82 | 23.82 | -0.02 (-0.08%) | 29,848 |
4 Oct 2017 | USD | 23.76 | 24.22 | 23.6 | 23.84 | 23.84 | +0.1 (+0.42%) | 40,285 |
3 Oct 2017 | USD | 23.86 | 24.48 | 23.3 | 23.74 | 23.74 | -0.04 (-0.17%) | 74,520 |
2 Oct 2017 | USD | 23.9 | 24.38 | 23.43 | 23.78 | 23.78 | -0.12 (-0.50%) | 67,542 |
29 Sep 2017 | USD | 24.33 | 24.5 | 23.15 | 23.9 | 23.9 | -0.13 (-0.54%) | 122,226 |
28 Sep 2017 | USD | 23.9 | 24.47 | 23.9 | 24.03 | 24.03 | +0.18 (+0.75%) | 78,720 |
27 Sep 2017 | USD | 23.51 | 24.2195 | 23.49 | 23.85 | 23.85 | +0.4 (+1.71%) | 107,371 |
26 Sep 2017 | USD | 22.77 | 23.69 | 22.75 | 23.45 | 23.45 | +0.65 (+2.85%) | 66,823 |
25 Sep 2017 | USD | 22.62 | 22.95 | 22.54 | 22.8 | 22.8 | +0.19 (+0.84%) | 36,439 |
22 Sep 2017 | USD | 22.93 | 22.95 | 22.51 | 22.61 | 22.61 | -0.08 (-0.35%) | 29,375 |
21 Sep 2017 | USD | 22.5 | 22.95 | 22.42 | 22.69 | 22.69 | +0.18 (+0.80%) | 50,324 |
20 Sep 2017 | USD | 22.6 | 22.74 | 22.33 | 22.51 | 22.51 | -0.02 (-0.09%) | 69,282 |
19 Sep 2017 | USD | 22.25 | 22.7 | 22.125 | 22.53 | 22.53 | +0.23 (+1.03%) | 55,552 |
18 Sep 2017 | USD | 21.74 | 22.4 | 21.73 | 22.3 | 22.3 | +0.57 (+2.62%) | 89,811 |
15 Sep 2017 | USD | 21.8 | 22.27 | 21.555 | 21.73 | 21.73 | -0.01 (-0.05%) | 112,935 |
14 Sep 2017 | USD | 21 | 22.4 | 20.9 | 21.74 | 21.74 | +0.83 (+3.97%) | 89,798 |
13 Sep 2017 | USD | 20.25 | 20.98 | 19.9 | 20.91 | 20.91 | +0.72 (+3.57%) | 80,887 |
12 Sep 2017 | USD | 19.82 | 20.52 | 19.76 | 20.19 | 20.19 | +0.34 (+1.71%) | 35,061 |
11 Sep 2017 | USD | 19.81 | 20.17 | 19.661 | 19.85 | 19.85 | +0.22 (+1.12%) | 44,902 |
8 Sep 2017 | USD | 20.05 | 20.11 | 19.4 | 19.63 | 19.63 | -0.36 (-1.80%) | 46,703 |
7 Sep 2017 | USD | 20.18 | 20.18 | 19.9 | 19.99 | 19.99 | -0.3 (-1.48%) | 32,725 |
6 Sep 2017 | USD | 20.08 | 20.34 | 19.88 | 20.29 | 20.29 | +0.2 (+1.00%) | 45,647 |
5 Sep 2017 | USD | 20.25 | 20.3868 | 19.5 | 20.09 | 20.09 | -0.14 (-0.69%) | 49,001 |
4 Sep 2017 | USD | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 20.3 | 20.3 | 19.9183 | 20.23 | 20.23 | +0.05 (+0.25%) | 31,480 |