Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 20.01 | 20.34 | 19.97 | 20.05 | 20.05 | +0.05 (+0.25%) | 76,681 |
30 May 2018 | USD | 20.33 | 20.33 | 19.9 | 20 | 20 | -0.24 (-1.19%) | 82,934 |
29 May 2018 | USD | 20.6 | 20.6 | 20.13 | 20.24 | 20.24 | -0.48 (-2.32%) | 50,591 |
28 May 2018 | USD | 20.84 | 20.87 | 20.41 | 20.72 | 20.72 | -0.06 (-0.29%) | 33,061 |
25 May 2018 | USD | 20.79 | 21.04 | 20.67 | 20.78 | 20.78 | -0.04 (-0.19%) | 35,688 |
24 May 2018 | USD | 20.69 | 20.99 | 20.67 | 20.82 | 20.82 | +0.12 (+0.58%) | 58,226 |
23 May 2018 | USD | 20.94 | 20.94 | 20.38 | 20.7 | 20.7 | -0.24 (-1.15%) | 93,912 |
22 May 2018 | USD | 20.64 | 21.14 | 20.64 | 20.94 | 20.94 | +0.28 (+1.36%) | 103,796 |
21 May 2018 | USD | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 20.21 | 20.76 | 20.21 | 20.66 | 20.66 | +0.49 (+2.43%) | 80,919 |
17 May 2018 | USD | 19.93 | 20.2 | 19.75 | 20.17 | 20.17 | +0.28 (+1.41%) | 30,379 |
16 May 2018 | USD | 19.97 | 19.99 | 19.77 | 19.89 | 19.89 | -0.02 (-0.10%) | 70,165 |
15 May 2018 | USD | 20.08 | 20.11 | 19.83 | 19.91 | 19.91 | -0.19 (-0.95%) | 53,578 |
14 May 2018 | USD | 19.99 | 20.17 | 19.93 | 20.1 | 20.1 | +0.19 (+0.95%) | 40,867 |
11 May 2018 | USD | 19.9 | 20.06 | 19.7 | 19.91 | 19.91 | +0.07 (+0.35%) | 65,522 |
10 May 2018 | USD | 19.85 | 20.2 | 19.78 | 19.84 | 19.84 | +0.06 (+0.30%) | 144,163 |
9 May 2018 | USD | 19.57 | 20.02 | 19.49 | 19.78 | 19.78 | +0.24 (+1.23%) | 185,126 |
8 May 2018 | USD | 19.43 | 19.71 | 19.43 | 19.54 | 19.54 | +0.13 (+0.67%) | 219,674 |
7 May 2018 | USD | 19.69 | 19.77 | 19.25 | 19.41 | 19.41 | -0.24 (-1.22%) | 318,436 |
4 May 2018 | USD | 19.4 | 20.08 | 19.4 | 19.65 | 19.65 | +0.09 (+0.46%) | 147,801 |
3 May 2018 | USD | 20.23 | 20.23 | 18.475 | 19.56 | 19.56 | -0.42 (-2.10%) | 710,730 |
2 May 2018 | USD | 19.9 | 20.25 | 19.82 | 19.98 | 19.98 | +0.11 (+0.55%) | 102,687 |
1 May 2018 | USD | 19.92 | 19.96 | 19.73 | 19.87 | 19.87 | 0.0 (0.0%) | 127,880 |
30 Apr 2018 | USD | 20.01 | 20.1 | 19.77 | 19.87 | 19.87 | -0.06 (-0.30%) | 68,268 |
27 Apr 2018 | USD | 20 | 20.05 | 19.92 | 19.93 | 19.93 | -0.01 (-0.05%) | 36,097 |
26 Apr 2018 | USD | 19.89 | 20.09 | 19.78 | 19.94 | 19.94 | +0.08 (+0.40%) | 91,899 |
25 Apr 2018 | USD | 19.85 | 20.01 | 19.76 | 19.86 | 19.86 | +0.01 (+0.05%) | 38,136 |
24 Apr 2018 | USD | 20.23 | 20.3 | 19.75 | 19.85 | 19.85 | -0.28 (-1.39%) | 120,750 |
23 Apr 2018 | USD | 20.18 | 20.18 | 19.7 | 20.13 | 20.13 | +0.2 (+1.00%) | 104,096 |
20 Apr 2018 | USD | 20.28 | 20.47 | 19.8 | 19.93 | 19.93 | -0.35 (-1.73%) | 96,598 |