Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 19.08 | 19.29 | 18.77 | 18.93 | 18.93 | -0.23 (-1.20%) | 154,327 |
16 Oct 2018 | USD | 18.74 | 19.23 | 18.56 | 19.16 | 19.16 | +0.51 (+2.73%) | 263,052 |
15 Oct 2018 | USD | 18.79 | 19.04 | 18.44 | 18.65 | 18.65 | -0.13 (-0.69%) | 136,266 |
12 Oct 2018 | USD | 19.07 | 19.11 | 18.52 | 18.78 | 18.78 | -0.1 (-0.53%) | 344,777 |
11 Oct 2018 | USD | 18.9 | 19.42 | 18.88 | 18.88 | 18.88 | -0.12 (-0.63%) | 416,264 |
10 Oct 2018 | USD | 19.23 | 19.53 | 18.97 | 19 | 19 | -0.26 (-1.35%) | 197,397 |
9 Oct 2018 | USD | 19.33 | 19.57 | 19.12 | 19.26 | 19.26 | -0.06 (-0.31%) | 264,767 |
8 Oct 2018 | USD | 19.2 | 19.41 | 18.915 | 19.32 | 19.32 | +0.06 (+0.31%) | 202,510 |
5 Oct 2018 | USD | 19.5 | 19.5 | 19.17 | 19.26 | 19.26 | -0.2 (-1.03%) | 158,401 |
4 Oct 2018 | USD | 19.69 | 19.69 | 19.36 | 19.46 | 19.46 | -0.29 (-1.47%) | 159,728 |
3 Oct 2018 | USD | 19.49 | 19.82 | 19.25 | 19.75 | 19.75 | +0.37 (+1.91%) | 173,557 |
2 Oct 2018 | USD | 20.11 | 20.11 | 19.36 | 19.38 | 19.38 | -0.73 (-3.63%) | 215,212 |
1 Oct 2018 | USD | 20.4 | 20.52 | 20.03 | 20.11 | 20.11 | -0.29 (-1.42%) | 628,263 |
28 Sep 2018 | USD | 20.35 | 20.59 | 20.23 | 20.4 | 20.4 | +0.01 (+0.05%) | 270,227 |
27 Sep 2018 | USD | 20.33 | 20.45 | 20.17 | 20.39 | 20.39 | +0.06 (+0.30%) | 174,386 |
26 Sep 2018 | USD | 20.32 | 20.44 | 20.19 | 20.33 | 20.33 | +0.01 (+0.05%) | 200,612 |
25 Sep 2018 | USD | 20.14 | 20.43 | 20.08 | 20.32 | 20.32 | +0.31 (+1.55%) | 263,899 |
24 Sep 2018 | USD | 20 | 20.2592 | 19.99 | 20.01 | 20.01 | +0.01 (+0.05%) | 1,156,472 |
21 Sep 2018 | USD | 20.02 | 20.12 | 19.84 | 20 | 20 | -0.01 (-0.05%) | 869,536 |
20 Sep 2018 | USD | 20 | 20.11 | 19.95 | 20.01 | 20.01 | -0.03 (-0.15%) | 437,514 |
19 Sep 2018 | USD | 20.34 | 20.43 | 19.97 | 20.04 | 20.04 | -0.3 (-1.47%) | 222,946 |
18 Sep 2018 | USD | 20.27 | 20.42 | 20.13 | 20.34 | 20.34 | +0.16 (+0.79%) | 152,675 |
17 Sep 2018 | USD | 20.25 | 20.395 | 20.14 | 20.18 | 20.18 | -0.15 (-0.74%) | 261,183 |
14 Sep 2018 | USD | 20.59 | 20.615 | 20.18 | 20.33 | 20.33 | -0.22 (-1.07%) | 186,416 |
13 Sep 2018 | USD | 20.22 | 20.59 | 20.22 | 20.55 | 20.55 | +0.24 (+1.18%) | 531,966 |
12 Sep 2018 | USD | 19.6 | 20.45 | 19.39 | 20.31 | 20.31 | -0.26 (-1.26%) | 490,412 |
11 Sep 2018 | USD | 20.52 | 20.75 | 20.44 | 20.57 | 20.57 | 0.0 (0.0%) | 267,121 |
10 Sep 2018 | USD | 20.43 | 20.74 | 20.43 | 20.57 | 20.57 | +0.07 (+0.34%) | 402,961 |
7 Sep 2018 | USD | 20.27 | 20.6 | 20.27 | 20.5 | 20.5 | +0.14 (+0.69%) | 256,706 |
6 Sep 2018 | USD | 20.25 | 20.61 | 20.13 | 20.36 | 20.36 | +0.03 (+0.15%) | 443,779 |