Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 22.95 | 23.1 | 21.95 | 22.08 | 22.08 | -0.87 (-3.79%) | 53,021 |
11 May 2018 | USD | 24.17 | 24.17 | 22.76 | 22.95 | 22.95 | -1.25 (-5.17%) | 79,482 |
10 May 2018 | USD | 24.4 | 24.67 | 23.93 | 24.2 | 24.2 | -0.05 (-0.21%) | 46,837 |
9 May 2018 | USD | 24.12 | 24.41 | 23.92 | 24.25 | 24.25 | +0.25 (+1.04%) | 60,557 |
8 May 2018 | USD | 23.68 | 24.07 | 23.14 | 24 | 24 | +0.48 (+2.04%) | 65,690 |
7 May 2018 | USD | 24 | 24.065 | 23.5 | 23.52 | 23.52 | -0.4 (-1.67%) | 67,751 |
4 May 2018 | USD | 23.27 | 24.315 | 23.27 | 23.92 | 23.92 | +0.44 (+1.87%) | 39,531 |
3 May 2018 | USD | 23.91 | 23.91 | 23 | 23.48 | 23.48 | -0.51 (-2.13%) | 38,252 |
2 May 2018 | USD | 23.14 | 24.35 | 23.1308 | 23.99 | 23.99 | +0.76 (+3.27%) | 36,603 |
1 May 2018 | USD | 23.68 | 23.73 | 22.87 | 23.23 | 23.23 | -0.46 (-1.94%) | 55,819 |
30 Apr 2018 | USD | 23.67 | 24.25 | 23.57 | 23.69 | 23.69 | +0.12 (+0.51%) | 76,000 |
27 Apr 2018 | USD | 22.41 | 23.74 | 22.41 | 23.57 | 23.57 | +1.37 (+6.17%) | 79,899 |
26 Apr 2018 | USD | 22.22 | 22.4645 | 21.99 | 22.2 | 22.2 | +0.03 (+0.14%) | 73,987 |
25 Apr 2018 | USD | 21.99 | 22.35 | 21.86 | 22.17 | 22.17 | +0.13 (+0.59%) | 43,043 |
24 Apr 2018 | USD | 22.15 | 22.545 | 21.81 | 22.04 | 22.04 | +0.06 (+0.27%) | 86,123 |
23 Apr 2018 | USD | 23.06 | 23.06 | 21.3 | 21.98 | 21.98 | -0.99 (-4.31%) | 202,179 |
20 Apr 2018 | USD | 23.63 | 23.63 | 22.81 | 22.97 | 22.97 | -0.79 (-3.32%) | 59,093 |
19 Apr 2018 | USD | 23.98 | 24.16 | 23.74 | 23.76 | 23.76 | -0.13 (-0.54%) | 53,948 |
18 Apr 2018 | USD | 23.82 | 24.015 | 23.77 | 23.89 | 23.89 | +0.24 (+1.01%) | 61,556 |
17 Apr 2018 | USD | 24.45 | 24.45 | 23.46 | 23.65 | 23.65 | -0.67 (-2.75%) | 58,665 |
16 Apr 2018 | USD | 23.76 | 25 | 23.7 | 24.32 | 24.32 | +0.52 (+2.18%) | 123,432 |
13 Apr 2018 | USD | 23.21 | 23.93 | 23.21 | 23.8 | 23.8 | +0.72 (+3.12%) | 90,002 |
12 Apr 2018 | USD | 22.87 | 23.7 | 22.77 | 23.08 | 23.08 | +0.45 (+1.99%) | 127,011 |
11 Apr 2018 | USD | 21.24 | 22.65 | 21.24 | 22.63 | 22.63 | +1.49 (+7.05%) | 135,471 |
10 Apr 2018 | USD | 20.7 | 21.41 | 20.39 | 21.14 | 21.14 | +0.8 (+3.93%) | 119,554 |
9 Apr 2018 | USD | 20.67 | 21.02 | 20.29 | 20.34 | 20.34 | -0.22 (-1.07%) | 92,958 |
6 Apr 2018 | USD | 20.29 | 20.78 | 20.29 | 20.56 | 20.56 | +0.02 (+0.10%) | 41,399 |
5 Apr 2018 | USD | 19.85 | 20.95 | 19.85 | 20.54 | 20.54 | +0.74 (+3.74%) | 76,124 |
4 Apr 2018 | USD | 19.39 | 19.98 | 19.39 | 19.8 | 19.8 | +0.11 (+0.56%) | 29,716 |
3 Apr 2018 | USD | 18.81 | 19.73 | 18.81 | 19.69 | 19.69 | +0.44 (+2.29%) | 60,601 |