Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | USD | 23 | 23.1 | 21.78 | 22.2 | 22.2 | -0.75 (-3.27%) | 413,815 |
4 May 2018 | USD | 22.5 | 23.48 | 22.5 | 22.95 | 22.95 | +0.54 (+2.41%) | 237,388 |
3 May 2018 | USD | 21.97 | 22.93 | 21.715 | 22.41 | 22.41 | +0.73 (+3.37%) | 295,982 |
2 May 2018 | USD | 22.26 | 22.26 | 20.98 | 21.68 | 21.68 | -0.44 (-1.99%) | 523,332 |
1 May 2018 | USD | 22.75 | 22.8899 | 22 | 22.12 | 22.12 | -0.83 (-3.62%) | 242,524 |
30 Apr 2018 | USD | 22 | 23.43 | 21.86 | 22.95 | 22.95 | +1.13 (+5.18%) | 646,697 |
27 Apr 2018 | USD | 20.75 | 21.96 | 20.551 | 21.82 | 21.82 | +1.09 (+5.26%) | 991,511 |
26 Apr 2018 | USD | 21 | 21 | 20.38 | 20.73 | 20.73 | -0.26 (-1.24%) | 406,980 |
25 Apr 2018 | USD | 20.4 | 21.01 | 20.2 | 20.99 | 20.99 | +0.66 (+3.25%) | 451,814 |
24 Apr 2018 | USD | 20.15 | 20.57 | 19.94 | 20.33 | 20.33 | +0.23 (+1.14%) | 313,207 |
23 Apr 2018 | USD | 20.36 | 20.81 | 20.06 | 20.1 | 20.1 | -0.12 (-0.59%) | 273,339 |
20 Apr 2018 | USD | 20.51 | 21 | 20.11 | 20.22 | 20.22 | -0.28 (-1.37%) | 197,191 |
19 Apr 2018 | USD | 21.1 | 22.1 | 20.0418 | 20.5 | 20.5 | -0.67 (-3.16%) | 518,127 |
18 Apr 2018 | USD | 21.5 | 22.08 | 21.03 | 21.17 | 21.17 | -0.36 (-1.67%) | 326,807 |
17 Apr 2018 | USD | 21.85 | 22.46 | 21.01 | 21.53 | 21.53 | -0.22 (-1.01%) | 456,222 |
16 Apr 2018 | USD | 23.24 | 23.32 | 20.86 | 21.75 | 21.75 | -1.45 (-6.25%) | 725,882 |
13 Apr 2018 | USD | 23.99 | 23.99 | 22.88 | 23.2 | 23.2 | -0.66 (-2.77%) | 349,868 |
12 Apr 2018 | USD | 23.21 | 23.9899 | 22.92 | 23.86 | 23.86 | +0.68 (+2.93%) | 574,013 |
11 Apr 2018 | USD | 22.12 | 23.2 | 22.12 | 23.18 | 23.18 | +0.76 (+3.39%) | 595,456 |
10 Apr 2018 | USD | 21.74 | 22.46 | 21.481 | 22.42 | 22.42 | +0.86 (+3.99%) | 264,586 |
9 Apr 2018 | USD | 22 | 22.85 | 21.17 | 21.56 | 21.56 | -0.35 (-1.60%) | 529,031 |
6 Apr 2018 | USD | 21.14 | 21.92 | 21.04 | 21.91 | 21.91 | +0.59 (+2.77%) | 347,585 |
5 Apr 2018 | USD | 21.38 | 21.98 | 21.11 | 21.32 | 21.32 | +0.17 (+0.80%) | 254,873 |
4 Apr 2018 | USD | 20.34 | 21.2 | 20.09 | 21.15 | 21.15 | +0.47 (+2.27%) | 312,462 |
3 Apr 2018 | USD | 20.04 | 21.2 | 19.9 | 20.68 | 20.68 | +0.59 (+2.94%) | 471,522 |
2 Apr 2018 | USD | 19.91 | 20.63 | 19.91 | 20.09 | 20.09 | -0.19 (-0.94%) | 367,154 |
30 Mar 2018 | USD | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 19.91 | 20.825 | 19.6912 | 20.28 | 20.28 | -0.5 (-2.41%) | 479,672 |
28 Mar 2018 | USD | 20.81 | 21.02 | 20.26 | 20.78 | 20.78 | -0.21 (-1.00%) | 604,036 |
27 Mar 2018 | USD | 21.34 | 21.487 | 20.611 | 20.99 | 20.99 | -0.29 (-1.36%) | 432,453 |