Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 20.99 | 21.51 | 20.99 | 21.22 | 21.22 | +0.07 (+0.33%) | 1,200 |
24 May 2018 | USD | 20.36 | 21.29 | 20.36 | 21.15 | 21.15 | +0.52 (+2.52%) | 20,800 |
23 May 2018 | USD | 20.89 | 20.89 | 20.51 | 20.63 | 20.63 | +0.13 (+0.63%) | 21,500 |
22 May 2018 | USD | 20.35 | 20.53 | 20.35 | 20.5 | 20.5 | -0.09 (-0.44%) | 1,900 |
21 May 2018 | USD | 20.17 | 20.87 | 20.08 | 20.59 | 20.59 | +0.78 (+3.94%) | 10,000 |
18 May 2018 | USD | 19.62 | 20.21 | 19.62 | 19.81 | 19.81 | +0.06 (+0.30%) | 15,400 |
17 May 2018 | USD | 19.8 | 19.95 | 19.75 | 19.75 | 19.75 | -0.05 (-0.25%) | 34,100 |
16 May 2018 | USD | 20.12 | 20.27 | 19.8 | 19.8 | 19.8 | -0.32 (-1.59%) | 23,500 |
15 May 2018 | USD | 20.24 | 20.26 | 20.1 | 20.12 | 20.12 | -0.13 (-0.64%) | 16,800 |
14 May 2018 | USD | 20.02 | 20.38 | 20.01 | 20.25 | 20.25 | 0.0 (0.0%) | 11,400 |
11 May 2018 | USD | 20.14 | 20.3 | 19.91 | 20.25 | 20.25 | +0.15 (+0.75%) | 5,100 |
10 May 2018 | USD | 19.98 | 20.1 | 19.91 | 20.1 | 20.1 | +0.26 (+1.31%) | 20,000 |
9 May 2018 | USD | 19.9 | 20.15 | 19.84 | 19.84 | 19.84 | +0.04 (+0.20%) | 20,900 |
8 May 2018 | USD | 19.74 | 20.09 | 19.68 | 19.8 | 19.8 | +0.06 (+0.30%) | 26,000 |
7 May 2018 | USD | 19.6 | 20.1 | 19.57 | 19.74 | 19.74 | +0.12 (+0.61%) | 25,000 |
4 May 2018 | USD | 19.82 | 19.99 | 19.41 | 19.62 | 19.62 | -0.23 (-1.16%) | 24,700 |
3 May 2018 | USD | 19.68 | 19.85 | 19.65 | 19.85 | 19.85 | +0.25 (+1.28%) | 9,400 |
2 May 2018 | USD | 19.82 | 20.1 | 19.54 | 19.6 | 19.6 | -0.69 (-3.40%) | 4,300 |
1 May 2018 | USD | 19.96 | 20.29 | 19.96 | 20.29 | 20.29 | +0.49 (+2.47%) | 1,100 |
30 Apr 2018 | USD | 19.77 | 19.8 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 12,800 |
27 Apr 2018 | USD | 19.3 | 20 | 19.3 | 20 | 20 | 0.0 (0.0%) | 12,500 |
26 Apr 2018 | USD | 19.69 | 20.25 | 19.51 | 20 | 20 | +0.16 (+0.81%) | 15,400 |
25 Apr 2018 | USD | 19.5 | 19.84 | 19.11 | 19.84 | 19.84 | +0.46 (+2.37%) | 6,100 |
24 Apr 2018 | USD | 19.81 | 20.12 | 19.25 | 19.38 | 19.38 | -0.5 (-2.52%) | 17,500 |
23 Apr 2018 | USD | 20.16 | 20.6 | 19.86 | 19.88 | 19.88 | -0.45 (-2.21%) | 8,000 |
20 Apr 2018 | USD | 20.33 | 20.86 | 20.33 | 20.33 | 20.33 | -0.33 (-1.60%) | 3,000 |
19 Apr 2018 | USD | 21.01 | 21.01 | 20.38 | 20.66 | 20.66 | +0.04 (+0.19%) | 1,100 |
18 Apr 2018 | USD | 20.95 | 20.95 | 20.6 | 20.62 | 20.62 | -0.34 (-1.62%) | 5,200 |
17 Apr 2018 | USD | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | +0.07 (+0.34%) | 200 |