Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 25.73 | 25.74 | 25.62 | 25.63 | 25.63 | -0.1 (-0.39%) | 69,361 |
28 Feb 2018 | USD | 25.68 | 25.73 | 25.6499 | 25.73 | 25.73 | -0.02 (-0.08%) | 50,479 |
27 Feb 2018 | USD | 25.8 | 25.8034 | 25.68 | 25.75 | 25.75 | -0.33 (-1.27%) | 26,055 |
26 Feb 2018 | USD | 25.96 | 26.15 | 25.96 | 26.08 | 26.08 | +0.2 (+0.77%) | 113,682 |
23 Feb 2018 | USD | 25.87 | 25.98 | 25.82 | 25.88 | 25.88 | +0.03 (+0.12%) | 50,263 |
22 Feb 2018 | USD | 25.79 | 25.96 | 25.79 | 25.85 | 25.85 | +0.1 (+0.39%) | 133,636 |
21 Feb 2018 | USD | 25.73 | 25.95 | 25.73 | 25.75 | 25.75 | +0.01 (+0.04%) | 72,837 |
20 Feb 2018 | USD | 25.64 | 25.83 | 25.64 | 25.74 | 25.74 | +0.02 (+0.08%) | 63,832 |
19 Feb 2018 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 25.55 | 25.72 | 25.55 | 25.72 | 25.72 | +0.17 (+0.67%) | 44,976 |
15 Feb 2018 | USD | 25.64 | 25.67 | 25.48 | 25.55 | 25.55 | 0.0 (0.0%) | 79,444 |
14 Feb 2018 | USD | 25.53 | 25.67 | 25.44 | 25.55 | 25.55 | -0.01 (-0.04%) | 99,218 |
13 Feb 2018 | USD | 25.53 | 25.599 | 25.51 | 25.56 | 25.56 | -0.02 (-0.08%) | 59,748 |
12 Feb 2018 | USD | 25.6 | 25.67 | 25.47 | 25.58 | 25.58 | -0.02 (-0.08%) | 35,847 |
9 Feb 2018 | USD | 25.38 | 25.6 | 25.25 | 25.6 | 25.6 | +0.15 (+0.59%) | 101,276 |
8 Feb 2018 | USD | 25.58 | 25.58 | 25.39 | 25.45 | 25.45 | -0.16 (-0.62%) | 111,254 |
7 Feb 2018 | USD | 25.42 | 25.72 | 25.42 | 25.61 | 25.61 | +0.1 (+0.39%) | 86,126 |
6 Feb 2018 | USD | 25.25 | 25.55 | 25 | 25.51 | 25.51 | 0.0 (0.0%) | 138,237 |
5 Feb 2018 | USD | 25.54 | 25.8 | 25.51 | 25.51 | 25.51 | -0.26 (-1.01%) | 110,534 |
2 Feb 2018 | USD | 25.73 | 25.82 | 25.65 | 25.77 | 25.77 | -0.13 (-0.50%) | 133,717 |
1 Feb 2018 | USD | 26.01 | 26.01 | 25.9 | 25.9 | 25.9 | -0.13 (-0.50%) | 43,070 |
31 Jan 2018 | USD | 25.91 | 26.09 | 25.91 | 26.03 | 26.03 | +0.08 (+0.31%) | 35,124 |
30 Jan 2018 | USD | 26.05 | 26.05 | 25.85 | 25.95 | 25.95 | -0.19 (-0.73%) | 86,166 |
29 Jan 2018 | USD | 26.12 | 26.25 | 26.06 | 26.14 | 26.14 | -0.15 (-0.57%) | 94,517 |
26 Jan 2018 | USD | 26.3 | 26.37 | 26.26 | 26.29 | 26.29 | -0.01 (-0.04%) | 68,142 |
25 Jan 2018 | USD | 26.26 | 26.34 | 26.26 | 26.3 | 26.3 | -0.02 (-0.08%) | 140,371 |
24 Jan 2018 | USD | 26.32 | 26.35 | 26.27 | 26.32 | 26.32 | -0.01 (-0.04%) | 94,194 |
23 Jan 2018 | USD | 26.26 | 26.35 | 26.26 | 26.33 | 26.33 | +0.01 (+0.04%) | 25,414 |
22 Jan 2018 | USD | 26.23 | 26.33 | 26.18 | 26.32 | 26.32 | +0.18 (+0.69%) | 93,417 |
19 Jan 2018 | USD | 26.38 | 26.4102 | 26.13 | 26.14 | 26.14 | -0.29 (-1.10%) | 249,731 |