Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 24.29 | 24.67 | 21.97 | 22.2 | 22.2 | +0.19 (+0.86%) | 42,964 |
9 May 2018 | USD | 22.09 | 22.61 | 21.7794 | 22.01 | 22.01 | -0.09 (-0.41%) | 31,114 |
8 May 2018 | USD | 21.66 | 23.48 | 21.11 | 22.1 | 22.1 | +0.69 (+3.22%) | 64,622 |
7 May 2018 | USD | 21.5 | 21.8 | 21.07 | 21.41 | 21.41 | -0.13 (-0.60%) | 31,600 |
4 May 2018 | USD | 21 | 22.02 | 21 | 21.54 | 21.54 | +0.5 (+2.38%) | 27,059 |
3 May 2018 | USD | 21.46 | 21.46 | 20.95 | 21.04 | 21.04 | -0.22 (-1.03%) | 54,690 |
2 May 2018 | USD | 21.14 | 21.9853 | 21.1 | 21.26 | 21.26 | +0.11 (+0.52%) | 34,802 |
1 May 2018 | USD | 21.29 | 21.67 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 50,521 |
30 Apr 2018 | USD | 21.01 | 21.75 | 20.98 | 21.4 | 21.4 | +0.4 (+1.90%) | 62,759 |
27 Apr 2018 | USD | 21.21 | 21.38 | 20.2 | 21 | 21 | -0.12 (-0.57%) | 110,540 |
26 Apr 2018 | USD | 20.73 | 21.27 | 20.72 | 21.12 | 21.12 | +0.64 (+3.13%) | 48,162 |
25 Apr 2018 | USD | 20.15 | 20.95 | 20.0762 | 20.48 | 20.48 | +0.23 (+1.14%) | 46,810 |
24 Apr 2018 | USD | 20.4 | 21.13 | 20.01 | 20.25 | 20.25 | +0.09 (+0.45%) | 112,827 |
23 Apr 2018 | USD | 20.11 | 20.36 | 20 | 20.16 | 20.16 | +0.02 (+0.10%) | 31,342 |
20 Apr 2018 | USD | 19.97 | 20.54 | 19.87 | 20.14 | 20.14 | +0.02 (+0.10%) | 68,431 |
19 Apr 2018 | USD | 19.44 | 20.4 | 17.87 | 20.12 | 20.12 | +0.54 (+2.76%) | 220,152 |
18 Apr 2018 | USD | 20.49 | 20.99 | 19.29 | 19.58 | 19.58 | -0.82 (-4.02%) | 280,086 |
17 Apr 2018 | USD | 19.75 | 20.64 | 19.61 | 20.4 | 20.4 | +0.68 (+3.45%) | 130,115 |
16 Apr 2018 | USD | 19.78 | 20.39 | 19.31 | 19.72 | 19.72 | +0.15 (+0.77%) | 70,210 |
13 Apr 2018 | USD | 19.4 | 19.87 | 18.92 | 19.57 | 19.57 | -0.07 (-0.36%) | 67,042 |
12 Apr 2018 | USD | 19.75 | 20.2208 | 18.83 | 19.64 | 19.64 | -0.1 (-0.51%) | 104,820 |
11 Apr 2018 | USD | 19.88 | 20.29 | 19.52 | 19.74 | 19.74 | -0.1 (-0.50%) | 277,535 |
10 Apr 2018 | USD | 19.38 | 20.01 | 19.12 | 19.84 | 19.84 | +0.73 (+3.82%) | 62,040 |
9 Apr 2018 | USD | 19.39 | 21.1884 | 19 | 19.11 | 19.11 | -0.19 (-0.98%) | 235,747 |
6 Apr 2018 | USD | 18.99 | 19.96 | 18.75 | 19.3 | 19.3 | +0.55 (+2.93%) | 246,704 |
5 Apr 2018 | USD | 19.3 | 19.3 | 18.57 | 18.75 | 18.75 | -0.25 (-1.32%) | 58,312 |
4 Apr 2018 | USD | 19.19 | 20.69 | 18.48 | 19 | 19 | -0.54 (-2.76%) | 99,382 |
3 Apr 2018 | USD | 19.49 | 19.89 | 18.59 | 19.54 | 19.54 | +0.26 (+1.35%) | 51,090 |
2 Apr 2018 | USD | 20.3 | 20.97 | 18.47 | 19.28 | 19.28 | -0.74 (-3.70%) | 94,184 |
30 Mar 2018 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |