Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 23.4 | 23.4 | 23 | 23 | 23 | -0.3 (-1.29%) | 90,700 |
28 Dec 2017 | USD | 23 | 23.3 | 22.9 | 23.3 | 23.3 | +0.2 (+0.87%) | 432,100 |
27 Dec 2017 | USD | 23 | 23.1 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 240,200 |
26 Dec 2017 | USD | 22.9 | 23 | 22.9 | 23 | 23 | +0.1 (+0.44%) | 234,100 |
25 Dec 2017 | USD | 23.1 | 23.1 | 22.9 | 22.9 | 22.9 | -0.1 (-0.43%) | 564,900 |
22 Dec 2017 | USD | 23 | 23.1 | 23 | 23 | 23 | 0.0 (0.0%) | 426,500 |
21 Dec 2017 | USD | 23 | 23.1 | 22.9 | 23 | 23 | 0.0 (0.0%) | 514,500 |
20 Dec 2017 | USD | 23.2 | 23.2 | 23 | 23 | 23 | -0.1 (-0.43%) | 534,200 |
19 Dec 2017 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 131,500 |
18 Dec 2017 | USD | 23.2 | 23.2 | 23 | 23.1 | 23.1 | -0.1 (-0.43%) | 803,700 |
15 Dec 2017 | USD | 23.4 | 23.4 | 23.2 | 23.2 | 23.2 | -0.3 (-1.28%) | 217,900 |
14 Dec 2017 | USD | 23.6 | 23.6 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 72,500 |
13 Dec 2017 | USD | 23.2 | 23.5 | 23.1 | 23.5 | 23.5 | +0.2 (+0.86%) | 398,300 |
12 Dec 2017 | USD | 23.3 | 23.3 | 23.1 | 23.3 | 23.3 | 0.0 (0.0%) | 218,500 |
11 Dec 2017 | USD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
8 Dec 2017 | USD | 23.3 | 23.3 | 23.1 | 23.3 | 23.3 | +0.1 (+0.43%) | 411,300 |
7 Dec 2017 | USD | 23.4 | 23.4 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 405,700 |
6 Dec 2017 | USD | 23.2 | 23.4 | 23.2 | 23.2 | 23.2 | +0.1 (+0.43%) | 265,400 |
5 Dec 2017 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 23.2 | 23.3 | 23.1 | 23.1 | 23.1 | -0.4 (-1.70%) | 582,200 |
1 Dec 2017 | USD | 23.4 | 23.5 | 23.4 | 23.5 | 23.5 | +0.2 (+0.86%) | 133,100 |
30 Nov 2017 | USD | 23.2 | 23.4 | 23.2 | 23.3 | 23.3 | +0.1 (+0.43%) | 385,200 |
29 Nov 2017 | USD | 23.3 | 23.3 | 22.9 | 23.2 | 23.2 | -0.1 (-0.43%) | 898,300 |
28 Nov 2017 | USD | 23.3 | 23.4 | 23.2 | 23.3 | 23.3 | 0.0 (0.0%) | 124,900 |
27 Nov 2017 | USD | 23.4 | 23.5 | 23.3 | 23.3 | 23.3 | -0.2 (-0.85%) | 90,500 |
24 Nov 2017 | USD | 23.5 | 23.6 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 106,000 |
23 Nov 2017 | USD | 23.5 | 23.6 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 215,700 |
22 Nov 2017 | USD | 23.5 | 23.8 | 23.5 | 23.5 | 23.5 | -0.1 (-0.42%) | 314,800 |
21 Nov 2017 | USD | 23.9 | 23.9 | 23.6 | 23.6 | 23.6 | -0.1 (-0.42%) | 336,600 |