Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 18.6 | 18.67 | 18.55 | 18.64 | 18.64 | -0.02 (-0.11%) | 78,609 |
24 Jan 2017 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.09 (-0.48%) | 67,970 |
23 Jan 2017 | USD | 18.6 | 18.83 | 18.5 | 18.75 | 18.75 | +0.2 (+1.08%) | 29,590 |
20 Jan 2017 | USD | 18.79 | 18.79 | 18.5 | 18.55 | 18.55 | -0.11 (-0.59%) | 25,800 |
19 Jan 2017 | USD | 18.8 | 18.8252 | 18.61 | 18.66 | 18.66 | -0.03 (-0.16%) | 35,512 |
18 Jan 2017 | USD | 18.83 | 18.83 | 18.6 | 18.69 | 18.69 | -0.058 (-0.31%) | 20,967 |
17 Jan 2017 | USD | 18.7499 | 18.7499 | 18.7 | 18.748 | 18.748 | +0.038 (+0.20%) | 11,298 |
16 Jan 2017 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 18.95 | 18.95 | 18.7 | 18.71 | 18.71 | +0.21 (+1.14%) | 33,289 |
12 Jan 2017 | USD | 18.57 | 18.6999 | 18.46 | 18.5 | 18.5 | -0.11 (-0.59%) | 42,230 |
11 Jan 2017 | USD | 18.7634 | 18.85 | 18.56 | 18.61 | 18.61 | -0.29 (-1.53%) | 27,727 |
10 Jan 2017 | USD | 18.84 | 18.94 | 18.8 | 18.9 | 18.9 | +0.02 (+0.11%) | 42,567 |
9 Jan 2017 | USD | 18.7001 | 18.9307 | 18.67 | 18.88 | 18.88 | +0.158 (+0.84%) | 30,517 |
6 Jan 2017 | USD | 18.9 | 18.9461 | 18.7 | 18.722 | 18.722 | -0.124 (-0.66%) | 23,651 |
5 Jan 2017 | USD | 19 | 19 | 18.8 | 18.8462 | 18.8462 | -0.154 (-0.81%) | 13,984 |
4 Jan 2017 | USD | 18.78 | 19 | 18.5 | 19 | 19 | +0.53 (+2.87%) | 42,315 |
3 Jan 2017 | USD | 18.45 | 18.5965 | 18.35 | 18.47 | 18.47 | +0.03 (+0.16%) | 26,786 |
2 Jan 2017 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 18.63 | 19 | 18.31 | 18.44 | 18.44 | -0.06 (-0.32%) | 103,741 |
29 Dec 2016 | USD | 18.18 | 18.5 | 18.18 | 18.5 | 18.5 | +0.3 (+1.65%) | 150,108 |
28 Dec 2016 | USD | 18.5 | 18.55 | 18.14 | 18.2 | 18.2 | -0.2 (-1.09%) | 134,411 |
27 Dec 2016 | USD | 18.66 | 18.6926 | 18.36 | 18.4 | 18.4 | -0.4 (-2.13%) | 86,458 |
26 Dec 2016 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 18.93 | 18.93 | 18.8 | 18.8 | 18.8 | -0.09 (-0.48%) | 5,100 |
22 Dec 2016 | USD | 18.8345 | 18.936 | 18.75 | 18.89 | 18.89 | +0.19 (+1.02%) | 31,587 |
21 Dec 2016 | USD | 18.86 | 18.91 | 18.55 | 18.7 | 18.7 | -0.11 (-0.58%) | 46,162 |
20 Dec 2016 | USD | 18.95 | 18.9685 | 18.74 | 18.81 | 18.81 | -0.17 (-0.90%) | 26,945 |
19 Dec 2016 | USD | 18.88 | 19.283 | 18.74 | 18.98 | 18.98 | +0.175 (+0.93%) | 14,400 |
16 Dec 2016 | USD | 19.21 | 19.35 | 18.762 | 18.805 | 18.805 | -0.495 (-2.56%) | 30,742 |
15 Dec 2016 | USD | 19.3411 | 19.37 | 19.25 | 19.3 | 19.3 | +0.079 (+0.41%) | 13,985 |