Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 20.81 | 22.12 | 20.81 | 21.94 | 21.94 | +1.23 (+5.94%) | 40,510 |
1 May 2018 | USD | 21.08 | 22.36 | 20.03 | 20.71 | 20.71 | -0.37 (-1.76%) | 73,279 |
30 Apr 2018 | USD | 21.8286 | 22.09 | 20.845 | 21.08 | 21.08 | -0.44 (-2.04%) | 18,756 |
27 Apr 2018 | USD | 21.76 | 21.77 | 20.94 | 21.52 | 21.52 | -0.14 (-0.65%) | 28,900 |
26 Apr 2018 | USD | 21.02 | 21.94 | 21.02 | 21.66 | 21.66 | +0.77 (+3.69%) | 11,465 |
25 Apr 2018 | USD | 21.14 | 21.32 | 20.68 | 20.89 | 20.89 | -0.19 (-0.90%) | 12,260 |
24 Apr 2018 | USD | 20.77 | 21.56 | 20.77 | 21.08 | 21.08 | +0.39 (+1.88%) | 26,023 |
23 Apr 2018 | USD | 20.72 | 21 | 20.18 | 20.69 | 20.69 | +0.06 (+0.29%) | 36,640 |
20 Apr 2018 | USD | 21.22 | 22.09 | 20.59 | 20.63 | 20.63 | -0.7 (-3.28%) | 23,686 |
19 Apr 2018 | USD | 22 | 22.55 | 20.73 | 21.33 | 21.33 | -0.48 (-2.20%) | 50,532 |
18 Apr 2018 | USD | 22.63 | 22.86 | 21.54 | 21.81 | 21.81 | -0.74 (-3.28%) | 32,971 |
17 Apr 2018 | USD | 21.47 | 22.99 | 21.47 | 22.55 | 22.55 | +1.34 (+6.32%) | 49,350 |
16 Apr 2018 | USD | 21.74 | 21.8 | 20.96 | 21.21 | 21.21 | -0.44 (-2.03%) | 53,638 |
13 Apr 2018 | USD | 21.2 | 22.635 | 20.5 | 21.65 | 21.65 | +0.56 (+2.66%) | 63,209 |
12 Apr 2018 | USD | 21.73 | 22.81 | 21.07 | 21.09 | 21.09 | -0.51 (-2.36%) | 88,978 |
11 Apr 2018 | USD | 22.01 | 22.65 | 21.18 | 21.6 | 21.6 | -0.61 (-2.75%) | 49,589 |
10 Apr 2018 | USD | 21.32 | 22.25 | 20.8 | 22.21 | 22.21 | +1.23 (+5.86%) | 32,237 |
9 Apr 2018 | USD | 21.19 | 21.3 | 20.53 | 20.98 | 20.98 | +0.02 (+0.10%) | 31,498 |
6 Apr 2018 | USD | 21.89 | 21.989 | 20.51 | 20.96 | 20.96 | -1.11 (-5.03%) | 36,099 |
5 Apr 2018 | USD | 21.46 | 22.42 | 21.42 | 22.07 | 22.07 | +0.74 (+3.47%) | 29,105 |
4 Apr 2018 | USD | 21.08 | 21.6 | 20.51 | 21.33 | 21.33 | -0.08 (-0.37%) | 23,385 |
3 Apr 2018 | USD | 20.42 | 21.98 | 20.36 | 21.41 | 21.41 | +0.94 (+4.59%) | 48,674 |
2 Apr 2018 | USD | 21.16 | 21.415 | 20.05 | 20.47 | 20.47 | -0.71 (-3.35%) | 63,741 |
30 Mar 2018 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 21.52 | 22.62 | 21.18 | 21.18 | 21.18 | -0.23 (-1.07%) | 31,722 |
28 Mar 2018 | USD | 23.52 | 23.52 | 21.03 | 21.41 | 21.41 | -2.08 (-8.85%) | 43,273 |
27 Mar 2018 | USD | 22.54 | 24.05 | 22 | 23.49 | 23.49 | +1.2 (+5.38%) | 63,949 |
26 Mar 2018 | USD | 24.33 | 24.33 | 21.531 | 22.29 | 22.29 | -1.72 (-7.16%) | 98,807 |
23 Mar 2018 | USD | 21.16 | 24.3 | 19.51 | 24.01 | 24.01 | +2.85 (+13.47%) | 115,488 |
22 Mar 2018 | USD | 22.86 | 23.37 | 20.35 | 21.16 | 21.16 | -2.07 (-8.91%) | 101,822 |