Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 24.9 | 24.92 | 24.85 | 24.88 | 24.88 | 0.0 (0.0%) | 59,588 |
19 Dec 2017 | USD | 24.895 | 24.92 | 24.8 | 24.88 | 24.88 | -0.05 (-0.20%) | 174,155 |
18 Dec 2017 | USD | 24.92 | 24.97 | 24.875 | 24.93 | 24.93 | -0.01 (-0.04%) | 107,607 |
15 Dec 2017 | USD | 24.91 | 24.97 | 24.88 | 24.94 | 24.94 | +0.02 (+0.08%) | 77,706 |
14 Dec 2017 | USD | 24.92 | 24.98 | 24.88 | 24.92 | 24.92 | +0.01 (+0.04%) | 143,052 |
13 Dec 2017 | USD | 24.9155 | 24.93 | 24.87 | 24.91 | 24.91 | -0.01 (-0.04%) | 56,133 |
12 Dec 2017 | USD | 24.9 | 24.99 | 24.8888 | 24.92 | 24.92 | +0.06 (+0.24%) | 128,354 |
11 Dec 2017 | USD | 24.89 | 24.97 | 24.82 | 24.86 | 24.86 | -0.02 (-0.08%) | 75,160 |
8 Dec 2017 | USD | 24.85 | 24.9 | 24.8305 | 24.88 | 24.88 | +0.03 (+0.12%) | 67,580 |
7 Dec 2017 | USD | 24.79 | 24.85 | 24.76 | 24.85 | 24.85 | +0.06 (+0.24%) | 91,284 |
6 Dec 2017 | USD | 24.68 | 24.79 | 24.66 | 24.79 | 24.79 | +0.12 (+0.49%) | 87,142 |
5 Dec 2017 | USD | 24.7 | 24.7 | 24.56 | 24.67 | 24.67 | -0.03 (-0.12%) | 131,433 |
4 Dec 2017 | USD | 24.7 | 24.7704 | 24.61 | 24.7 | 24.7 | +0.03 (+0.12%) | 64,321 |
1 Dec 2017 | USD | 24.73 | 24.8 | 24.42 | 24.6699 | 24.6699 | -0.04 (-0.16%) | 101,996 |
30 Nov 2017 | USD | 24.95 | 24.95 | 24.63 | 24.71 | 24.71 | -0.21 (-0.84%) | 273,213 |
29 Nov 2017 | USD | 24.98 | 24.98 | 24.86 | 24.92 | 24.92 | -0.07 (-0.28%) | 254,924 |
28 Nov 2017 | USD | 24.91 | 25.04 | 24.8 | 24.99 | 24.99 | +0.09 (+0.36%) | 611,818 |
27 Nov 2017 | USD | 24.95 | 24.95 | 24.86 | 24.9 | 24.9 | -0.05 (-0.20%) | 716,231 |
24 Nov 2017 | USD | 24.94 | 25 | 24.85 | 24.95 | 24.95 | +0.03 (+0.12%) | 83,596 |
23 Nov 2017 | USD | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 25.05 | 25.05 | 24.86 | 24.92 | 24.92 | -0.03 (-0.12%) | 86,494 |
21 Nov 2017 | USD | 24.94 | 25.05 | 24.82 | 24.95 | 24.95 | +0.07 (+0.28%) | 1,339,507 |
20 Nov 2017 | USD | 24.88 | 25 | 24.81 | 24.88 | 24.88 | -0.12 (-0.48%) | 1,265,150 |
17 Nov 2017 | USD | 25.02 | 25.05 | 24.95 | 25 | 25 | 0.0 (0.0%) | 3,354,000 |