Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 23.18 | 23.58 | 21.75 | 21.77 | 21.77 | -1.84 (-7.79%) | 642,632 |
23 Oct 2018 | USD | 22.7 | 23.8874 | 20.99 | 23.61 | 23.61 | -0.88 (-3.59%) | 772,887 |
22 Oct 2018 | USD | 25.62 | 25.72 | 24.35 | 24.49 | 24.49 | -1.01 (-3.96%) | 896,904 |
19 Oct 2018 | USD | 26.54 | 26.54 | 25.45 | 25.5 | 25.5 | -1.03 (-3.88%) | 447,269 |
18 Oct 2018 | USD | 27.37 | 27.37 | 26.52 | 26.53 | 26.53 | -0.87 (-3.18%) | 390,517 |
17 Oct 2018 | USD | 27.4 | 27.61 | 26.78 | 27.4 | 27.4 | -0.25 (-0.90%) | 254,025 |
16 Oct 2018 | USD | 27.72 | 27.79 | 26.85 | 27.65 | 27.65 | +0.11 (+0.40%) | 390,450 |
15 Oct 2018 | USD | 27.21 | 27.61 | 26.9918 | 27.54 | 27.54 | +0.24 (+0.88%) | 330,741 |
12 Oct 2018 | USD | 28.37 | 28.37 | 26.465 | 27.3 | 27.3 | -0.79 (-2.81%) | 553,510 |
11 Oct 2018 | USD | 29.12 | 29.32 | 27.93 | 28.09 | 28.09 | -1.31 (-4.46%) | 604,788 |
10 Oct 2018 | USD | 29.91 | 30.18 | 29.27 | 29.4 | 29.4 | -0.59 (-1.97%) | 4,484,957 |
9 Oct 2018 | USD | 30.62 | 30.84 | 29.92 | 29.99 | 29.99 | -0.79 (-2.57%) | 810,867 |
8 Oct 2018 | USD | 30.25 | 30.9 | 30.25 | 30.78 | 30.78 | +0.31 (+1.02%) | 634,301 |
5 Oct 2018 | USD | 30.84 | 30.98 | 30.1 | 30.47 | 30.47 | +1.66 (+5.76%) | 1,786,511 |
4 Oct 2018 | USD | 29.12 | 29.34 | 28.77 | 28.81 | 28.81 | -0.31 (-1.06%) | 137,591 |
3 Oct 2018 | USD | 28.25 | 29.15 | 28.06 | 29.12 | 29.12 | +1.4 (+5.05%) | 354,117 |
2 Oct 2018 | USD | 27.96 | 28.06 | 27.39 | 27.72 | 27.72 | -0.19 (-0.68%) | 152,992 |
1 Oct 2018 | USD | 28.29 | 28.5399 | 27.86 | 27.91 | 27.91 | -0.35 (-1.24%) | 181,666 |
28 Sep 2018 | USD | 28.36 | 28.49 | 28.135 | 28.26 | 28.26 | -0.09 (-0.32%) | 198,609 |
27 Sep 2018 | USD | 28.3 | 28.39 | 28.04 | 28.35 | 28.35 | +0.12 (+0.43%) | 308,619 |
26 Sep 2018 | USD | 28.97 | 28.97 | 28.2 | 28.23 | 28.23 | -0.6 (-2.08%) | 171,264 |
25 Sep 2018 | USD | 29.01 | 29.13 | 28.78 | 28.83 | 28.83 | -0.07 (-0.24%) | 135,709 |
24 Sep 2018 | USD | 29.68 | 29.68 | 28.83 | 28.9 | 28.9 | -0.74 (-2.50%) | 279,871 |
21 Sep 2018 | USD | 30.37 | 30.4 | 29.54 | 29.64 | 29.64 | -0.74 (-2.44%) | 955,024 |
20 Sep 2018 | USD | 29.96 | 30.46 | 29.96 | 30.38 | 30.38 | +0.59 (+1.98%) | 185,130 |
19 Sep 2018 | USD | 29.51 | 30.02 | 29.4 | 29.79 | 29.79 | +0.37 (+1.26%) | 140,551 |
18 Sep 2018 | USD | 29.45 | 29.68 | 29.3 | 29.42 | 29.42 | -0.12 (-0.41%) | 193,825 |
17 Sep 2018 | USD | 29.94 | 29.96 | 29.45 | 29.54 | 29.54 | -0.37 (-1.24%) | 144,188 |
14 Sep 2018 | USD | 29.5 | 29.98 | 29.45 | 29.91 | 29.91 | +0.48 (+1.63%) | 133,090 |
13 Sep 2018 | USD | 29.81 | 30.08 | 29.34 | 29.43 | 29.43 | -0.31 (-1.04%) | 147,992 |