Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2017 | USD | 25.31 | 25.3695 | 25.26 | 25.36 | 25.36 | -0.068 (-0.27%) | 12,142 |
24 Oct 2017 | USD | 25.4 | 25.48 | 25.3708 | 25.428 | 25.428 | +0.028 (+0.11%) | 4,566 |
23 Oct 2017 | USD | 25.42 | 25.42 | 25.32 | 25.4 | 25.4 | -0.02 (-0.08%) | 9,931 |
20 Oct 2017 | USD | 25.39 | 25.42 | 25.28 | 25.42 | 25.42 | +0.11 (+0.43%) | 15,351 |
19 Oct 2017 | USD | 25.28 | 25.3899 | 25.23 | 25.31 | 25.31 | -0.06 (-0.24%) | 11,061 |
18 Oct 2017 | USD | 25.26 | 25.37 | 25.21 | 25.37 | 25.37 | +0.11 (+0.44%) | 7,609 |
17 Oct 2017 | USD | 25.2968 | 25.3 | 25.25 | 25.26 | 25.26 | -0.07 (-0.28%) | 5,856 |
16 Oct 2017 | USD | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | +0.04 (+0.16%) | 5,313 |
13 Oct 2017 | USD | 25.34 | 25.34 | 25.21 | 25.29 | 25.29 | +0.02 (+0.08%) | 5,132 |
12 Oct 2017 | USD | 25.22 | 25.32 | 25.13 | 25.27 | 25.27 | +0.09 (+0.36%) | 10,602 |
11 Oct 2017 | USD | 25.14 | 25.2 | 25.1201 | 25.18 | 25.18 | +0.13 (+0.52%) | 17,723 |
10 Oct 2017 | USD | 25.17 | 25.17 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 9,436 |
9 Oct 2017 | USD | 25.1 | 25.187 | 25.05 | 25.05 | 25.05 | -0 (0.0%) | 25,415 |
6 Oct 2017 | USD | 25.06 | 25.18 | 25.0301 | 25.0501 | 25.0501 | -0.07 (-0.28%) | 26,854 |
5 Oct 2017 | USD | 25.12 | 25.2 | 25.11 | 25.12 | 25.12 | -0.02 (-0.08%) | 26,474 |
4 Oct 2017 | USD | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | +0.01 (+0.04%) | 10,004 |
3 Oct 2017 | USD | 25.04 | 25.15 | 25.02 | 25.13 | 25.13 | +0.04 (+0.16%) | 17,266 |
2 Oct 2017 | USD | 25.09 | 25.15 | 24.975 | 25.09 | 25.09 | -0.02 (-0.08%) | 42,966 |
29 Sep 2017 | USD | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | +0.02 (+0.08%) | 9,815 |
28 Sep 2017 | USD | 25.18 | 25.1999 | 25.0701 | 25.09 | 25.09 | -0.42 (-1.65%) | 38,378 |
27 Sep 2017 | USD | 25.49 | 25.6399 | 25.4725 | 25.51 | 25.51 | +0.034 (+0.13%) | 27,907 |
26 Sep 2017 | USD | 25.39 | 25.49 | 25.39 | 25.4758 | 25.4758 | +0.116 (+0.46%) | 8,474 |
25 Sep 2017 | USD | 25.35 | 25.36 | 25.3 | 25.36 | 25.36 | +0.04 (+0.16%) | 9,762 |
22 Sep 2017 | USD | 25.33 | 25.33 | 25.313 | 25.32 | 25.32 | -0.01 (-0.04%) | 4,631 |
21 Sep 2017 | USD | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | +0.04 (+0.16%) | 13,263 |
20 Sep 2017 | USD | 25.4 | 25.4 | 25.25 | 25.29 | 25.29 | 0.0 (0.0%) | 15,569 |
19 Sep 2017 | USD | 25.13 | 25.31 | 25.13 | 25.29 | 25.29 | +0.14 (+0.56%) | 21,775 |
18 Sep 2017 | USD | 25.12 | 25.19 | 25.03 | 25.15 | 25.15 | +0.05 (+0.20%) | 16,500 |
15 Sep 2017 | USD | 25.18 | 25.18 | 24.9533 | 25.1 | 25.1 | -0.05 (-0.20%) | 46,830 |
14 Sep 2017 | USD | 25.19 | 25.2 | 25.0614 | 25.15 | 25.15 | -0.03 (-0.12%) | 13,961 |