Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 24.77 | 24.7882 | 24.72 | 24.77 | 24.77 | 0.0 (0.0%) | 22,413 |
29 Mar 2017 | USD | 24.8 | 24.8 | 24.69 | 24.77 | 24.77 | 0.0 (0.0%) | 38,504 |
28 Mar 2017 | USD | 24.68 | 24.84 | 24.68 | 24.77 | 24.77 | +0.01 (+0.04%) | 42,680 |
27 Mar 2017 | USD | 24.62 | 24.78 | 24.6 | 24.76 | 24.76 | +0.14 (+0.57%) | 20,494 |
24 Mar 2017 | USD | 24.66 | 24.77 | 24.62 | 24.62 | 24.62 | -0.11 (-0.44%) | 28,805 |
23 Mar 2017 | USD | 24.57 | 24.74 | 24.57 | 24.73 | 24.73 | +0.11 (+0.45%) | 33,350 |
22 Mar 2017 | USD | 24.46 | 24.6399 | 24.46 | 24.62 | 24.62 | +0.17 (+0.70%) | 30,006 |
21 Mar 2017 | USD | 24.41 | 24.53 | 24.35 | 24.45 | 24.45 | -0.02 (-0.08%) | 45,480 |
20 Mar 2017 | USD | 24.48 | 24.5595 | 24.4285 | 24.47 | 24.47 | 0.0 (0.0%) | 41,475 |
17 Mar 2017 | USD | 24.5 | 24.62 | 24.44 | 24.47 | 24.47 | +0.06 (+0.25%) | 86,114 |
16 Mar 2017 | USD | 24.24 | 24.44 | 24.19 | 24.41 | 24.41 | +0.22 (+0.91%) | 64,625 |
15 Mar 2017 | USD | 24 | 24.2 | 24 | 24.19 | 24.19 | +0.22 (+0.92%) | 48,990 |
14 Mar 2017 | USD | 23.83 | 24 | 23.83 | 23.97 | 23.97 | +0.087 (+0.36%) | 27,191 |
13 Mar 2017 | USD | 23.95 | 23.98 | 23.8284 | 23.8832 | 23.8832 | -0.057 (-0.24%) | 49,140 |
10 Mar 2017 | USD | 23.9 | 24.0399 | 23.8 | 23.94 | 23.94 | -0.01 (-0.04%) | 52,325 |
9 Mar 2017 | USD | 24.09 | 24.09 | 23.79 | 23.95 | 23.95 | -0.18 (-0.75%) | 65,084 |
8 Mar 2017 | USD | 24.18 | 24.23 | 23.9497 | 24.13 | 24.13 | -0.12 (-0.49%) | 60,203 |
7 Mar 2017 | USD | 24.38 | 24.38 | 24.2 | 24.25 | 24.25 | -0.11 (-0.45%) | 64,997 |
6 Mar 2017 | USD | 24.35 | 24.41 | 24.24 | 24.36 | 24.36 | +0.01 (+0.04%) | 53,169 |
3 Mar 2017 | USD | 24.5 | 24.5 | 24.22 | 24.35 | 24.35 | -0.09 (-0.37%) | 47,548 |
2 Mar 2017 | USD | 24.57 | 24.643 | 24.44 | 24.44 | 24.44 | -0.14 (-0.57%) | 39,067 |
1 Mar 2017 | USD | 24.65 | 24.68 | 24.51 | 24.58 | 24.58 | -0.18 (-0.73%) | 46,327 |
28 Feb 2017 | USD | 24.62 | 24.76 | 24.62 | 24.76 | 24.76 | +0.14 (+0.57%) | 39,637 |
27 Feb 2017 | USD | 24.66 | 24.73 | 24.62 | 24.62 | 24.62 | +0.01 (+0.04%) | 52,471 |
24 Feb 2017 | USD | 24.52 | 24.73 | 24.52 | 24.61 | 24.61 | -0.22 (-0.89%) | 36,469 |
23 Feb 2017 | USD | 24.74 | 24.83 | 24.73 | 24.83 | 24.83 | +0.07 (+0.28%) | 42,956 |
22 Feb 2017 | USD | 24.7162 | 24.77 | 24.68 | 24.76 | 24.76 | +0.01 (+0.04%) | 34,314 |
21 Feb 2017 | USD | 24.79 | 24.79 | 24.6 | 24.75 | 24.75 | +0.12 (+0.49%) | 70,692 |
20 Feb 2017 | USD | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 24.65 | 24.7992 | 24.63 | 24.63 | 24.63 | -0.04 (-0.16%) | 26,964 |