Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 21.14 | 21.31 | 21.1 | 21.3 | 21.3 | +0.33 (+1.57%) | 21,000 |
4 Jan 2018 | USD | 21.03 | 21.15 | 20.9 | 20.97 | 20.97 | +0.02 (+0.10%) | 33,085 |
3 Jan 2018 | USD | 20.9 | 21.04 | 20.9 | 20.95 | 20.95 | +0.05 (+0.24%) | 44,736 |
2 Jan 2018 | USD | 20.65 | 20.94 | 20.65 | 20.9 | 20.9 | +0.61 (+3.01%) | 28,139 |
1 Jan 2018 | USD | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 20.5 | 20.5 | 20.25 | 20.29 | 20.29 | +0.01 (+0.05%) | 21,982 |
28 Dec 2017 | USD | 20.19 | 20.28 | 20.15 | 20.28 | 20.28 | +0.1 (+0.50%) | 27,115 |
27 Dec 2017 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | +0.141 (+0.70%) | 20,819 |
26 Dec 2017 | USD | 19.95 | 20.27 | 19.95 | 20.039 | 20.039 | -0.161 (-0.80%) | 31,157 |
25 Dec 2017 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 20.25 | 20.36 | 20.12 | 20.2 | 20.2 | +0.385 (+1.94%) | 8,853 |
21 Dec 2017 | USD | 19.8 | 19.87 | 19.76 | 19.815 | 19.815 | -0.325 (-1.61%) | 21,849 |
20 Dec 2017 | USD | 20.03 | 20.27 | 20.03 | 20.14 | 20.14 | -0.175 (-0.86%) | 18,389 |
19 Dec 2017 | USD | 20.306 | 20.42 | 20.09 | 20.315 | 20.315 | -0.145 (-0.71%) | 27,251 |
18 Dec 2017 | USD | 20.59 | 20.76 | 20.44 | 20.46 | 20.46 | +0.67 (+3.39%) | 24,361 |
15 Dec 2017 | USD | 19.84 | 19.905 | 19.7 | 19.79 | 19.79 | -0.5 (-2.46%) | 27,138 |
14 Dec 2017 | USD | 20.64 | 20.71 | 20.28 | 20.29 | 20.29 | -1.35 (-6.24%) | 32,697 |
13 Dec 2017 | USD | 21.9 | 22.17 | 21.18 | 21.64 | 21.64 | -2.69 (-11.06%) | 93,586 |
12 Dec 2017 | USD | 24.4 | 24.415 | 24.193 | 24.33 | 24.33 | +0.42 (+1.76%) | 20,339 |
11 Dec 2017 | USD | 23.74 | 23.94 | 23.74 | 23.91 | 23.91 | -0.07 (-0.29%) | 17,244 |
8 Dec 2017 | USD | 23.84 | 24.08 | 23.84 | 23.98 | 23.98 | +0.4 (+1.70%) | 9,314 |
7 Dec 2017 | USD | 23.43 | 23.69 | 23.4 | 23.58 | 23.58 | +0.51 (+2.21%) | 15,008 |
6 Dec 2017 | USD | 22.84 | 23.09 | 22.84 | 23.07 | 23.07 | +0.23 (+1.01%) | 13,425 |
5 Dec 2017 | USD | 22.85 | 23.07 | 22.84 | 22.84 | 22.84 | +0.155 (+0.68%) | 9,160 |
4 Dec 2017 | USD | 22.73 | 22.7725 | 22.65 | 22.685 | 22.685 | -0.255 (-1.11%) | 52,717 |
1 Dec 2017 | USD | 22.88 | 22.99 | 22.87 | 22.94 | 22.94 | +0.012 (+0.05%) | 8,932 |
30 Nov 2017 | USD | 22.93 | 23.1 | 22.85 | 22.928 | 22.928 | -0.302 (-1.30%) | 34,117 |
29 Nov 2017 | USD | 23.23 | 23.31 | 23.226 | 23.23 | 23.23 | -0.09 (-0.39%) | 6,252 |
28 Nov 2017 | USD | 23.17 | 23.41 | 23.17 | 23.32 | 23.32 | -0.125 (-0.53%) | 16,312 |
27 Nov 2017 | USD | 23.415 | 23.53 | 23.415 | 23.445 | 23.445 | -0.045 (-0.19%) | 4,371 |