Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 25.47 | 25.48 | 25.4014 | 25.48 | 25.48 | -0.27 (-1.05%) | 9,102 |
26 Sep 2018 | USD | 25.74 | 25.84 | 25.6972 | 25.75 | 25.75 | +0.01 (+0.04%) | 22,810 |
25 Sep 2018 | USD | 25.73 | 25.77 | 25.66 | 25.74 | 25.74 | -0.06 (-0.23%) | 15,587 |
24 Sep 2018 | USD | 25.7789 | 25.8 | 25.76 | 25.8 | 25.8 | +0.055 (+0.21%) | 2,512 |
21 Sep 2018 | USD | 25.95 | 25.95 | 25.745 | 25.745 | 25.745 | -0.105 (-0.41%) | 1,611 |
20 Sep 2018 | USD | 25.76 | 25.85 | 25.76 | 25.85 | 25.85 | +0.07 (+0.27%) | 4,531 |
19 Sep 2018 | USD | 25.725 | 25.815 | 25.725 | 25.78 | 25.78 | -0.11 (-0.42%) | 9,530 |
18 Sep 2018 | USD | 25.82 | 25.96 | 25.7825 | 25.89 | 25.89 | 0.0 (0.0%) | 4,322 |
17 Sep 2018 | USD | 25.81 | 25.89 | 25.75 | 25.89 | 25.89 | 0.0 (0.0%) | 19,902 |
14 Sep 2018 | USD | 25.68 | 25.89 | 25.58 | 25.89 | 25.89 | +0.08 (+0.31%) | 44,733 |
13 Sep 2018 | USD | 25.791 | 25.82 | 25.75 | 25.81 | 25.81 | 0.0 (0.0%) | 12,330 |
12 Sep 2018 | USD | 25.8 | 25.81 | 25.75 | 25.81 | 25.81 | +0.015 (+0.06%) | 14,718 |
11 Sep 2018 | USD | 25.68 | 25.809 | 25.68 | 25.795 | 25.795 | +0.115 (+0.45%) | 13,981 |
10 Sep 2018 | USD | 25.75 | 25.75 | 25.675 | 25.68 | 25.68 | 0.0 (0.0%) | 8,039 |
7 Sep 2018 | USD | 25.63 | 25.7876 | 25.61 | 25.68 | 25.68 | -0.12 (-0.47%) | 9,125 |
6 Sep 2018 | USD | 25.79 | 25.8015 | 25.79 | 25.8 | 25.8 | -0.02 (-0.08%) | 2,220 |
5 Sep 2018 | USD | 25.8478 | 25.8478 | 25.8 | 25.82 | 25.82 | -0.06 (-0.23%) | 6,360 |
4 Sep 2018 | USD | 25.8 | 25.88 | 25.8 | 25.88 | 25.88 | +0.08 (+0.31%) | 6,112 |
3 Sep 2018 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 25.84 | 25.84 | 25.765 | 25.8 | 25.8 | 0.0 (0.0%) | 2,380 |
30 Aug 2018 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 25.77 | 25.81 | 25.76 | 25.8 | 25.8 | 0.0 (0.0%) | 4,953 |
28 Aug 2018 | USD | 25.7754 | 25.8 | 25.7754 | 25.8 | 25.8 | -0.08 (-0.31%) | 1,093 |
27 Aug 2018 | USD | 25.86 | 25.88 | 25.6 | 25.88 | 25.88 | +0.08 (+0.31%) | 5,944 |
24 Aug 2018 | USD | 25.6499 | 25.83 | 25.6048 | 25.8 | 25.8 | +0.12 (+0.47%) | 121,779 |
23 Aug 2018 | USD | 25.45 | 25.68 | 25.45 | 25.68 | 25.68 | +0.2 (+0.78%) | 100,783 |
22 Aug 2018 | USD | 25.45 | 25.52 | 25.401 | 25.48 | 25.48 | +0.01 (+0.04%) | 13,736 |
21 Aug 2018 | USD | 25.469 | 25.4927 | 25.43 | 25.47 | 25.47 | +0.04 (+0.16%) | 3,638 |
20 Aug 2018 | USD | 25.63 | 25.63 | 25.4 | 25.43 | 25.43 | -0.167 (-0.65%) | 17,192 |
17 Aug 2018 | USD | 25.5025 | 25.5974 | 25.5025 | 25.5974 | 25.5974 | +0.067 (+0.26%) | 400 |