Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 22.17 | 22.17 | 22.04 | 22.08 | 22.08 | -0.1 (-0.45%) | 8,400 |
11 May 2018 | USD | 22.04 | 22.18 | 22 | 22.18 | 22.18 | -0.04 (-0.18%) | 10,700 |
10 May 2018 | USD | 22.05 | 22.22 | 21.97 | 22.22 | 22.22 | +0.22 (+1%) | 10,900 |
9 May 2018 | USD | 21.64 | 22.25 | 21.64 | 22 | 22 | +0.15 (+0.69%) | 7,200 |
8 May 2018 | USD | 21.95 | 21.95 | 21.54 | 21.85 | 21.85 | +0.07 (+0.32%) | 20,100 |
7 May 2018 | USD | 21.57 | 21.78 | 21.57 | 21.78 | 21.78 | 0.0 (0.0%) | 11,500 |
4 May 2018 | USD | 21.75 | 21.8 | 21.75 | 21.78 | 21.78 | +0.14 (+0.65%) | 7,400 |
3 May 2018 | USD | 21.56 | 21.7 | 21.24 | 21.64 | 21.64 | +0.41 (+1.93%) | 19,300 |
2 May 2018 | USD | 21.59 | 21.8 | 21.23 | 21.23 | 21.23 | -0.47 (-2.17%) | 64,800 |
1 May 2018 | USD | 21.35 | 21.76 | 21.35 | 21.7 | 21.7 | +0.23 (+1.07%) | 25,300 |
30 Apr 2018 | USD | 21.55 | 21.63 | 21.32 | 21.47 | 21.47 | -0.12 (-0.56%) | 21,600 |
27 Apr 2018 | USD | 21.1 | 21.62 | 21.1 | 21.59 | 21.59 | +0.6 (+2.86%) | 10,000 |
26 Apr 2018 | USD | 21.05 | 21.1 | 20.85 | 20.99 | 20.99 | +0.37 (+1.79%) | 32,000 |
25 Apr 2018 | USD | 20.5 | 20.77 | 20.49 | 20.62 | 20.62 | +0.22 (+1.08%) | 10,800 |
24 Apr 2018 | USD | 20.7 | 20.7 | 20.38 | 20.4 | 20.4 | -0.09 (-0.44%) | 9,800 |
23 Apr 2018 | USD | 20.68 | 20.79 | 20.43 | 20.49 | 20.49 | +0.13 (+0.64%) | 8,600 |
20 Apr 2018 | USD | 20.49 | 20.52 | 20.35 | 20.36 | 20.36 | -0.42 (-2.02%) | 18,100 |
19 Apr 2018 | USD | 20.58 | 20.78 | 20.47 | 20.78 | 20.78 | +0.98 (+4.95%) | 8,700 |
18 Apr 2018 | USD | 19.56 | 19.84 | 19.56 | 19.8 | 19.8 | +0.24 (+1.23%) | 8,900 |
17 Apr 2018 | USD | 19.42 | 19.58 | 19.4 | 19.56 | 19.56 | -0.32 (-1.61%) | 11,000 |
16 Apr 2018 | USD | 19.9 | 19.96 | 19.79 | 19.88 | 19.88 | -0.4 (-1.97%) | 20,000 |
13 Apr 2018 | USD | 20.17 | 20.37 | 20.11 | 20.28 | 20.28 | +0.5 (+2.53%) | 5,000 |
12 Apr 2018 | USD | 19.9 | 19.9 | 19.63 | 19.78 | 19.78 | -0.2 (-1.00%) | 10,700 |
11 Apr 2018 | USD | 20.15 | 20.24 | 19.98 | 19.98 | 19.98 | -0.18 (-0.89%) | 7,300 |
10 Apr 2018 | USD | 20.06 | 20.17 | 19.98 | 20.16 | 20.16 | +0.27 (+1.36%) | 12,800 |
9 Apr 2018 | USD | 19.83 | 19.9 | 19.71 | 19.89 | 19.89 | +0.3 (+1.53%) | 9,900 |
6 Apr 2018 | USD | 19.29 | 19.76 | 19.29 | 19.59 | 19.59 | -0.08 (-0.41%) | 8,200 |
5 Apr 2018 | USD | 19.41 | 19.67 | 19.41 | 19.67 | 19.67 | +0.29 (+1.50%) | 16,300 |
4 Apr 2018 | USD | 19.18 | 19.44 | 19.11 | 19.38 | 19.38 | +0.02 (+0.10%) | 12,900 |
3 Apr 2018 | USD | 19.42 | 19.42 | 19.21 | 19.36 | 19.36 | +0.34 (+1.79%) | 17,200 |