Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 22.303 | 22.303 | 22.19 | 22.3 | 22.3 | -0.02 (-0.09%) | 19,700 |
12 Jun 2018 | USD | 22.32 | 22.35 | 22.14 | 22.32 | 22.32 | -0.08 (-0.36%) | 15,800 |
11 Jun 2018 | USD | 22.31 | 22.4 | 22.3 | 22.4 | 22.4 | +0.04 (+0.18%) | 4,500 |
8 Jun 2018 | USD | 22.48 | 22.48 | 22.2 | 22.36 | 22.36 | -0.08 (-0.36%) | 34,500 |
7 Jun 2018 | USD | 22.46 | 22.525 | 22.26 | 22.44 | 22.44 | +0.14 (+0.63%) | 28,900 |
6 Jun 2018 | USD | 22.18 | 22.36 | 22.08 | 22.3 | 22.3 | +0.147 (+0.66%) | 15,000 |
5 Jun 2018 | USD | 22.05 | 22.224 | 21.94 | 22.153 | 22.153 | +0.203 (+0.92%) | 17,000 |
4 Jun 2018 | USD | 21.87 | 22.09 | 21.86 | 21.95 | 21.95 | -0.033 (-0.15%) | 16,300 |
1 Jun 2018 | USD | 21.85 | 21.983 | 21.67 | 21.983 | 21.983 | +0.153 (+0.70%) | 9,600 |
31 May 2018 | USD | 21.79 | 21.83 | 21.62 | 21.83 | 21.83 | -0.205 (-0.93%) | 58,600 |
30 May 2018 | USD | 21.765 | 22.095 | 21.67 | 22.035 | 22.035 | +0.245 (+1.12%) | 14,700 |
29 May 2018 | USD | 21.81 | 21.965 | 21.63 | 21.79 | 21.79 | -0.01 (-0.05%) | 50,300 |
28 May 2018 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 21.9 | 21.9 | 21.7 | 21.8 | 21.8 | +0.02 (+0.09%) | 4,500 |
24 May 2018 | USD | 21.75 | 21.8 | 21.677 | 21.78 | 21.78 | -0.02 (-0.09%) | 8,400 |
23 May 2018 | USD | 21.88 | 21.9 | 21.27 | 21.8 | 21.8 | -0.07 (-0.32%) | 23,700 |
22 May 2018 | USD | 21.83 | 21.88 | 21.8 | 21.87 | 21.87 | +0.11 (+0.51%) | 4,100 |
21 May 2018 | USD | 21.65 | 21.85 | 21.65 | 21.76 | 21.76 | +0.16 (+0.74%) | 6,900 |
18 May 2018 | USD | 21.57 | 21.6 | 21.38 | 21.6 | 21.6 | +0.166 (+0.77%) | 10,300 |
17 May 2018 | USD | 21.41 | 21.498 | 21.37 | 21.434 | 21.434 | +0.124 (+0.58%) | 76,100 |
16 May 2018 | USD | 21.65 | 21.65 | 21.21 | 21.31 | 21.31 | -0.14 (-0.65%) | 11,600 |
15 May 2018 | USD | 21.41 | 21.495 | 21.35 | 21.45 | 21.45 | +0.04 (+0.19%) | 6,700 |
14 May 2018 | USD | 21.56 | 21.654 | 21.34 | 21.41 | 21.41 | -0.1 (-0.46%) | 16,800 |
11 May 2018 | USD | 21.48 | 21.678 | 21.47 | 21.51 | 21.51 | +0.01 (+0.05%) | 2,500 |
10 May 2018 | USD | 21.459 | 21.5 | 21.4 | 21.5 | 21.5 | -0.03 (-0.14%) | 42,900 |
9 May 2018 | USD | 21.42 | 21.64 | 21.35 | 21.53 | 21.53 | +0.06 (+0.28%) | 6,000 |
8 May 2018 | USD | 21.62 | 21.62 | 21.15 | 21.47 | 21.47 | +0.15 (+0.70%) | 7,400 |
7 May 2018 | USD | 21.195 | 21.465 | 21.04 | 21.32 | 21.32 | +0.005 (+0.02%) | 13,700 |
4 May 2018 | USD | 20.89 | 21.498 | 20.89 | 21.315 | 21.315 | +0.226 (+1.07%) | 34,300 |
3 May 2018 | USD | 20.9 | 21.22 | 20.795 | 21.089 | 21.089 | +0.009 (+0.04%) | 5,500 |