Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 25 | 29.06 | 25 | 26.52 | 26.52 | +2.01 (+8.20%) | 332,899 |
9 May 2018 | USD | 24.29 | 25.08 | 24.23 | 24.51 | 24.51 | +0.35 (+1.45%) | 360,965 |
8 May 2018 | USD | 25.07 | 25.07 | 23.25 | 24.16 | 24.16 | -1.03 (-4.09%) | 157,306 |
7 May 2018 | USD | 25.02 | 25.87 | 24.2718 | 25.19 | 25.19 | +0.18 (+0.72%) | 148,818 |
4 May 2018 | USD | 24.83 | 25.94 | 24.49 | 25.01 | 25.01 | -0.01 (-0.04%) | 83,908 |
3 May 2018 | USD | 25.19 | 25.71 | 24.21 | 25.02 | 25.02 | -0.17 (-0.67%) | 92,648 |
2 May 2018 | USD | 24.17 | 25.97 | 23.88 | 25.19 | 25.19 | +0.86 (+3.53%) | 72,011 |
1 May 2018 | USD | 23.62 | 24.47 | 23.17 | 24.33 | 24.33 | +0.62 (+2.61%) | 29,522 |
30 Apr 2018 | USD | 23.18 | 24.4 | 23.16 | 23.71 | 23.71 | +0.53 (+2.29%) | 63,512 |
27 Apr 2018 | USD | 23.96 | 24.24 | 22.71 | 23.18 | 23.18 | -0.78 (-3.26%) | 80,714 |
26 Apr 2018 | USD | 22.43 | 24.2 | 22.43 | 23.96 | 23.96 | +1.75 (+7.88%) | 52,905 |
25 Apr 2018 | USD | 22.71 | 22.895 | 22.1 | 22.21 | 22.21 | -0.57 (-2.50%) | 115,890 |
24 Apr 2018 | USD | 22.95 | 23.47 | 22.1 | 22.78 | 22.78 | -0.23 (-1.00%) | 31,088 |
23 Apr 2018 | USD | 22.32 | 23.0954 | 22.19 | 23.01 | 23.01 | +0.82 (+3.70%) | 26,966 |
20 Apr 2018 | USD | 22.24 | 22.44 | 21.93 | 22.19 | 22.19 | -0.23 (-1.03%) | 19,139 |
19 Apr 2018 | USD | 22.49 | 22.8 | 21.5 | 22.42 | 22.42 | -0.11 (-0.49%) | 85,654 |
18 Apr 2018 | USD | 23.62 | 23.62 | 22.04 | 22.53 | 22.53 | -1.12 (-4.74%) | 85,390 |
17 Apr 2018 | USD | 22.62 | 23.87 | 22.29 | 23.65 | 23.65 | +1.22 (+5.44%) | 50,992 |
16 Apr 2018 | USD | 22.27 | 22.88 | 21.44 | 22.43 | 22.43 | +0.27 (+1.22%) | 57,538 |
13 Apr 2018 | USD | 20.67 | 22.37 | 20.5 | 22.16 | 22.16 | +1.69 (+8.26%) | 93,529 |
12 Apr 2018 | USD | 20.83 | 21.79 | 20.08 | 20.47 | 20.47 | -0.25 (-1.21%) | 124,681 |
11 Apr 2018 | USD | 20.775 | 21.45 | 20 | 20.72 | 20.72 | -0.18 (-0.86%) | 192,431 |
10 Apr 2018 | USD | 20.95 | 21.64 | 20.62 | 20.9 | 20.9 | +0.51 (+2.50%) | 210,248 |
9 Apr 2018 | USD | 19.75 | 21.48 | 19.33 | 20.39 | 20.39 | +0.93 (+4.78%) | 88,467 |
6 Apr 2018 | USD | 19.94 | 20.51 | 18.97 | 19.46 | 19.46 | -0.73 (-3.62%) | 87,759 |
5 Apr 2018 | USD | 20 | 20.52 | 19.51 | 20.19 | 20.19 | +0.39 (+1.97%) | 60,022 |
4 Apr 2018 | USD | 17.7 | 20.2 | 17.7 | 19.8 | 19.8 | +1.84 (+10.24%) | 123,435 |
3 Apr 2018 | USD | 17.11 | 18.17 | 17.09 | 17.96 | 17.96 | +0.94 (+5.52%) | 151,416 |
2 Apr 2018 | USD | 19.91 | 20.03 | 16.8 | 17.02 | 17.02 | -2.88 (-14.47%) | 202,708 |
30 Mar 2018 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |