Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 21.4 | 21.4 | 21 | 21.19 | 21.19 | -0.13 (-0.61%) | 23,500 |
14 Sep 2018 | USD | 21.23 | 21.32 | 21 | 21.32 | 21.32 | +0.32 (+1.52%) | 16,100 |
13 Sep 2018 | USD | 21.42 | 21.52 | 21 | 21 | 21 | -0.06 (-0.28%) | 20,600 |
12 Sep 2018 | USD | 21.47 | 21.47 | 20.9 | 21.06 | 21.06 | -0.37 (-1.73%) | 13,500 |
11 Sep 2018 | USD | 21.13 | 21.43 | 21.07 | 21.43 | 21.43 | +0.29 (+1.37%) | 11,800 |
10 Sep 2018 | USD | 21.24 | 21.24 | 20.74 | 21.14 | 21.14 | +0.53 (+2.57%) | 8,800 |
7 Sep 2018 | USD | 20.57 | 21.11 | 20.57 | 20.61 | 20.61 | -0.59 (-2.78%) | 10,800 |
6 Sep 2018 | USD | 20.87 | 21.3 | 20.77 | 21.2 | 21.2 | +0.08 (+0.38%) | 9,500 |
5 Sep 2018 | USD | 20.98 | 21.13 | 20.76 | 21.12 | 21.12 | -0.11 (-0.52%) | 6,100 |
4 Sep 2018 | USD | 21.25 | 21.26 | 20.93 | 21.23 | 21.23 | -0.32 (-1.48%) | 6,200 |
3 Sep 2018 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 21.67 | 21.77 | 21.13 | 21.55 | 21.55 | -0.37 (-1.69%) | 15,000 |
30 Aug 2018 | USD | 21.67 | 21.99 | 21.45 | 21.92 | 21.92 | -0.4 (-1.79%) | 15,000 |
29 Aug 2018 | USD | 22.3 | 22.32 | 22.04 | 22.32 | 22.32 | -0.14 (-0.62%) | 9,700 |
28 Aug 2018 | USD | 22.53 | 22.53 | 22.35 | 22.46 | 22.46 | +0.03 (+0.13%) | 20,100 |
27 Aug 2018 | USD | 22.53 | 22.54 | 21.51 | 22.43 | 22.43 | +0.92 (+4.28%) | 6,800 |
24 Aug 2018 | USD | 22.1 | 22.1 | 21.51 | 21.51 | 21.51 | -0.16 (-0.74%) | 8,300 |
23 Aug 2018 | USD | 21.62 | 21.93 | 21.62 | 21.67 | 21.67 | -0.33 (-1.50%) | 15,500 |
22 Aug 2018 | USD | 22.05 | 22.05 | 21.48 | 22 | 22 | +0.05 (+0.23%) | 13,700 |
21 Aug 2018 | USD | 22.08 | 22.09 | 21.58 | 21.95 | 21.95 | -0.13 (-0.59%) | 84,100 |
20 Aug 2018 | USD | 21.71 | 22.09 | 21.71 | 22.08 | 22.08 | +0.14 (+0.64%) | 79,400 |
17 Aug 2018 | USD | 21.58 | 21.96 | 21.5 | 21.94 | 21.94 | +0.23 (+1.06%) | 161,400 |
16 Aug 2018 | USD | 21.69 | 21.9 | 21.46 | 21.71 | 21.71 | +0.17 (+0.79%) | 258,400 |
15 Aug 2018 | USD | 21.5 | 21.6 | 21.29 | 21.54 | 21.54 | -0.2 (-0.92%) | 376,500 |
14 Aug 2018 | USD | 21.75 | 21.89 | 21.46 | 21.74 | 21.74 | +0.14 (+0.65%) | 187,000 |
13 Aug 2018 | USD | 21.6 | 21.9 | 21.35 | 21.6 | 21.6 | -0.1 (-0.46%) | 179,900 |
10 Aug 2018 | USD | 21.66 | 21.75 | 21.54 | 21.7 | 21.7 | -0.29 (-1.32%) | 18,100 |
9 Aug 2018 | USD | 21.58 | 22.07 | 21.58 | 21.99 | 21.99 | -0.03 (-0.14%) | 20,900 |
8 Aug 2018 | USD | 21.72 | 22.02 | 21.54 | 22.02 | 22.02 | +0.36 (+1.66%) | 11,000 |
7 Aug 2018 | USD | 21.67 | 21.67 | 21.45 | 21.66 | 21.66 | +0.33 (+1.55%) | 21,100 |