Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | USD | 24 | 24.6827 | 23.8101 | 24.16 | 24.16 | -0.19 (-0.78%) | 15,351 |
30 Oct 2017 | USD | 24.8 | 24.96 | 24.35 | 24.35 | 24.35 | -0.6 (-2.40%) | 1,873 |
27 Oct 2017 | USD | 23.95 | 24.95 | 23.7 | 24.95 | 24.95 | +0.2 (+0.81%) | 5,592 |
26 Oct 2017 | USD | 24.5 | 24.75 | 24.5 | 24.75 | 24.75 | +0.4 (+1.64%) | 1,675 |
25 Oct 2017 | USD | 23.37 | 24.35 | 23.37 | 24.35 | 24.35 | +0.23 (+0.95%) | 5,180 |
24 Oct 2017 | USD | 23.71 | 24.22 | 23.71 | 24.12 | 24.12 | -0.03 (-0.12%) | 6,317 |
23 Oct 2017 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21 (-0.86%) | 994 |
20 Oct 2017 | USD | 24.23 | 24.4 | 23.94 | 24.36 | 24.36 | +0.41 (+1.71%) | 9,990 |
19 Oct 2017 | USD | 24.25 | 24.25 | 23.5 | 23.95 | 23.95 | -0.63 (-2.56%) | 9,745 |
18 Oct 2017 | USD | 24.6251 | 24.885 | 24.58 | 24.58 | 24.58 | +0.11 (+0.45%) | 2,294 |
17 Oct 2017 | USD | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.42 (-1.69%) | 1,298 |
16 Oct 2017 | USD | 24.69 | 24.97 | 24.58 | 24.89 | 24.89 | +0.15 (+0.61%) | 1,925 |
13 Oct 2017 | USD | 24.16 | 24.9 | 24.16 | 24.74 | 24.74 | +0.69 (+2.87%) | 6,865 |
12 Oct 2017 | USD | 25 | 25 | 24.05 | 24.05 | 24.05 | -0.73 (-2.95%) | 8,308 |
11 Oct 2017 | USD | 23.92 | 25.08 | 23.8456 | 24.78 | 24.78 | +0.92 (+3.86%) | 7,883 |
10 Oct 2017 | USD | 23.26 | 23.88 | 22.84 | 23.86 | 23.86 | +0.31 (+1.32%) | 17,340 |
9 Oct 2017 | USD | 23.57 | 23.6 | 23.44 | 23.55 | 23.55 | +0.08 (+0.34%) | 1,357 |
6 Oct 2017 | USD | 23.61 | 23.8 | 23.25 | 23.47 | 23.47 | -0.43 (-1.80%) | 4,107 |
5 Oct 2017 | USD | 23.4 | 23.9 | 23.4 | 23.9 | 23.9 | +0.6 (+2.58%) | 3,961 |
4 Oct 2017 | USD | 23.3675 | 23.38 | 23.3 | 23.3 | 23.3 | -0.21 (-0.89%) | 4,482 |
3 Oct 2017 | USD | 23.23 | 23.55 | 23.22 | 23.51 | 23.51 | +0.3 (+1.29%) | 6,199 |
2 Oct 2017 | USD | 23.2 | 23.25 | 23.19 | 23.21 | 23.21 | +0.03 (+0.13%) | 8,559 |
29 Sep 2017 | USD | 23.19 | 23.22 | 23.17 | 23.18 | 23.18 | -0.02 (-0.09%) | 4,666 |
28 Sep 2017 | USD | 22.71 | 23.28 | 22.71 | 23.2 | 23.2 | 0.0 (0.0%) | 13,255 |
27 Sep 2017 | USD | 22.69 | 23.31 | 22.69 | 23.2 | 23.2 | +0.57 (+2.52%) | 23,100 |
26 Sep 2017 | USD | 22.6834 | 22.7 | 22.52 | 22.63 | 22.63 | +0.08 (+0.35%) | 4,853 |
25 Sep 2017 | USD | 22.69 | 22.69 | 22.55 | 22.55 | 22.55 | -0.2 (-0.88%) | 986 |
22 Sep 2017 | USD | 22.7277 | 22.75 | 22.63 | 22.75 | 22.75 | +0.09 (+0.40%) | 2,569 |
21 Sep 2017 | USD | 22.9 | 22.9 | 22.65 | 22.66 | 22.66 | -0.21 (-0.92%) | 4,904 |
20 Sep 2017 | USD | 22.9 | 23.02 | 22.81 | 22.87 | 22.87 | -0.08 (-0.35%) | 36,188 |