Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 23.34 | 23.49 | 23.26 | 23.46 | 23.46 | +0.12 (+0.51%) | 23,194 |
8 May 2018 | USD | 23.12 | 23.36 | 23.09 | 23.34 | 23.34 | +0.117 (+0.50%) | 56,052 |
7 May 2018 | USD | 23.15 | 23.2228 | 23.0814 | 23.2228 | 23.2228 | +0.153 (+0.66%) | 18,095 |
4 May 2018 | USD | 22.9 | 23.118 | 22.85 | 23.07 | 23.07 | +0.12 (+0.52%) | 15,170 |
3 May 2018 | USD | 22.87 | 23.02 | 22.87 | 22.95 | 22.95 | +0.01 (+0.04%) | 7,021 |
2 May 2018 | USD | 22.87 | 22.96 | 22.85 | 22.94 | 22.94 | +0.08 (+0.35%) | 4,318 |
1 May 2018 | USD | 22.75 | 22.86 | 22.731 | 22.86 | 22.86 | +0.05 (+0.22%) | 16,217 |
30 Apr 2018 | USD | 22.83 | 22.95 | 22.81 | 22.81 | 22.81 | -0.07 (-0.31%) | 15,308 |
27 Apr 2018 | USD | 22.95 | 22.95 | 22.85 | 22.88 | 22.88 | -0.07 (-0.31%) | 28,630 |
26 Apr 2018 | USD | 22.96 | 23.02 | 22.92 | 22.95 | 22.95 | -0.11 (-0.48%) | 25,620 |
25 Apr 2018 | USD | 23.02 | 23.12 | 22.86 | 23.06 | 23.06 | -0.02 (-0.09%) | 31,634 |
24 Apr 2018 | USD | 23.23 | 23.23 | 23.02 | 23.08 | 23.08 | -0.15 (-0.65%) | 15,898 |
23 Apr 2018 | USD | 23.15 | 23.23 | 23.11 | 23.23 | 23.23 | -0.07 (-0.30%) | 23,359 |
20 Apr 2018 | USD | 23.28 | 23.3 | 23.1492 | 23.3 | 23.3 | +0.17 (+0.73%) | 34,912 |
19 Apr 2018 | USD | 23.07 | 23.26 | 23.07 | 23.13 | 23.13 | -0.05 (-0.22%) | 39,708 |
18 Apr 2018 | USD | 23.28 | 23.28 | 23.0558 | 23.18 | 23.18 | -0.01 (-0.04%) | 15,887 |
17 Apr 2018 | USD | 23.28 | 23.28 | 23.02 | 23.19 | 23.19 | +0.05 (+0.22%) | 13,414 |
16 Apr 2018 | USD | 23.26 | 23.26 | 23.06 | 23.14 | 23.14 | -0.05 (-0.22%) | 10,348 |
13 Apr 2018 | USD | 22.99 | 23.24 | 22.99 | 23.19 | 23.19 | +0.08 (+0.35%) | 18,543 |
12 Apr 2018 | USD | 23.24 | 23.24 | 23.05 | 23.11 | 23.11 | -0.04 (-0.17%) | 19,546 |
11 Apr 2018 | USD | 23.19 | 23.2 | 23.1 | 23.15 | 23.15 | -0.065 (-0.28%) | 20,973 |
10 Apr 2018 | USD | 23.26 | 23.27 | 23.17 | 23.215 | 23.215 | +0.045 (+0.19%) | 20,659 |
9 Apr 2018 | USD | 23.17 | 23.2149 | 23.15 | 23.17 | 23.17 | -0.09 (-0.39%) | 11,381 |
6 Apr 2018 | USD | 23.37 | 23.37 | 23.1 | 23.26 | 23.26 | -0.13 (-0.56%) | 27,356 |
5 Apr 2018 | USD | 23.49 | 23.49 | 23.2442 | 23.39 | 23.39 | -0.08 (-0.34%) | 22,316 |
4 Apr 2018 | USD | 23.5 | 23.532 | 23.3201 | 23.47 | 23.47 | -0.08 (-0.34%) | 30,923 |
3 Apr 2018 | USD | 23.42 | 23.55 | 23.31 | 23.55 | 23.55 | -0.02 (-0.08%) | 21,424 |
2 Apr 2018 | USD | 23.48 | 23.57 | 23.37 | 23.57 | 23.57 | +0.164 (+0.70%) | 34,305 |
30 Mar 2018 | USD | 23.4059 | 23.4059 | 23.4059 | 23.4059 | 23.4059 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 23.32 | 23.43 | 23.25 | 23.4059 | 23.4059 | +0.127 (+0.54%) | 47,689 |