Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | USD | 20.5 | 20.5 | 19.81 | 20.4 | 20.4 | -0.14 (-0.68%) | 16,000 |
28 Sep 2018 | USD | 20.8 | 20.8 | 20.45 | 20.54 | 20.54 | -0.45 (-2.14%) | 29,400 |
27 Sep 2018 | USD | 20.97 | 21 | 20.55 | 20.99 | 20.99 | -0.19 (-0.90%) | 9,500 |
26 Sep 2018 | USD | 21.15 | 21.18 | 21.08 | 21.18 | 21.18 | +0.09 (+0.43%) | 5,200 |
25 Sep 2018 | USD | 21.15 | 21.15 | 21.08 | 21.09 | 21.09 | -0.15 (-0.71%) | 8,800 |
24 Sep 2018 | USD | 21.15 | 21.35 | 21.15 | 21.24 | 21.24 | +0.09 (+0.43%) | 5,400 |
21 Sep 2018 | USD | 21.11 | 21.15 | 21 | 21.15 | 21.15 | +0.15 (+0.71%) | 5,000 |
20 Sep 2018 | USD | 21 | 21.14 | 20.81 | 21 | 21 | -0.11 (-0.52%) | 13,900 |
19 Sep 2018 | USD | 21.28 | 21.28 | 21 | 21.11 | 21.11 | -0.14 (-0.66%) | 37,200 |
18 Sep 2018 | USD | 21.25 | 21.28 | 21.2 | 21.25 | 21.25 | -0.02 (-0.09%) | 17,300 |
17 Sep 2018 | USD | 21.28 | 21.3 | 21.27 | 21.27 | 21.27 | +0.01 (+0.05%) | 3,100 |
14 Sep 2018 | USD | 21.23 | 21.28 | 21.2 | 21.26 | 21.26 | +0.01 (+0.05%) | 7,800 |
13 Sep 2018 | USD | 21.27 | 21.27 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 4,400 |
12 Sep 2018 | USD | 21.28 | 21.28 | 21.25 | 21.25 | 21.25 | -0.01 (-0.05%) | 4,500 |
11 Sep 2018 | USD | 21.28 | 21.28 | 21.26 | 21.26 | 21.26 | +0.01 (+0.05%) | 23,300 |
10 Sep 2018 | USD | 21.28 | 21.28 | 21.25 | 21.25 | 21.25 | +0.02 (+0.09%) | 11,800 |
7 Sep 2018 | USD | 21.22 | 21.29 | 21.22 | 21.23 | 21.23 | 0.0 (0.0%) | 7,000 |
6 Sep 2018 | USD | 21.3 | 21.3 | 21.18 | 21.23 | 21.23 | +0.03 (+0.14%) | 4,400 |
5 Sep 2018 | USD | 21.29 | 21.29 | 21.18 | 21.2 | 21.2 | -0.05 (-0.24%) | 23,700 |
4 Sep 2018 | USD | 21.25 | 21.28 | 21.25 | 21.25 | 21.25 | +0.04 (+0.19%) | 14,800 |
3 Sep 2018 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 21.25 | 21.25 | 21.18 | 21.21 | 21.21 | 0.0 (0.0%) | 1,800 |
30 Aug 2018 | USD | 21.19 | 21.31 | 21.18 | 21.21 | 21.21 | +0.04 (+0.19%) | 5,800 |
29 Aug 2018 | USD | 21.14 | 21.18 | 21.11 | 21.17 | 21.17 | +0.05 (+0.24%) | 5,500 |
28 Aug 2018 | USD | 21.14 | 21.14 | 21 | 21.12 | 21.12 | -0.02 (-0.09%) | 10,000 |
27 Aug 2018 | USD | 21.19 | 21.19 | 21.11 | 21.14 | 21.14 | -0.05 (-0.24%) | 10,000 |
24 Aug 2018 | USD | 21.13 | 21.19 | 21.13 | 21.19 | 21.19 | +0.08 (+0.38%) | 6,700 |
23 Aug 2018 | USD | 21.15 | 21.17 | 21.1 | 21.11 | 21.11 | -0.04 (-0.19%) | 7,200 |
22 Aug 2018 | USD | 21.11 | 21.24 | 21.01 | 21.15 | 21.15 | 0.0 (0.0%) | 3,900 |
21 Aug 2018 | USD | 21.15 | 21.26 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 8,600 |