Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | USD | 21 | 21.1 | 20.35 | 20.89 | 20.89 | -0.22 (-1.04%) | 15,300 |
13 Apr 2018 | USD | 21.24 | 21.24 | 20.24 | 21.11 | 21.11 | +0.62 (+3.03%) | 6,400 |
12 Apr 2018 | USD | 20.61 | 21 | 20.38 | 20.49 | 20.49 | -0.12 (-0.58%) | 6,000 |
11 Apr 2018 | USD | 20.72 | 20.74 | 20.61 | 20.61 | 20.61 | +0.06 (+0.29%) | 1,300 |
10 Apr 2018 | USD | 20.88 | 20.88 | 20.46 | 20.55 | 20.55 | +0.43 (+2.14%) | 9,800 |
9 Apr 2018 | USD | 20.6 | 20.6 | 20.07 | 20.12 | 20.12 | -0.5 (-2.42%) | 15,200 |
6 Apr 2018 | USD | 20.36 | 20.62 | 20.36 | 20.62 | 20.62 | +0.26 (+1.28%) | 700 |
5 Apr 2018 | USD | 20.37 | 20.71 | 20.36 | 20.36 | 20.36 | -0.09 (-0.44%) | 2,300 |
4 Apr 2018 | USD | 20.9 | 20.9 | 20.45 | 20.45 | 20.45 | -0.22 (-1.06%) | 8,600 |
3 Apr 2018 | USD | 20.65 | 20.94 | 20.55 | 20.67 | 20.67 | -0.28 (-1.34%) | 4,000 |
2 Apr 2018 | USD | 20.5 | 20.95 | 20.5 | 20.95 | 20.95 | +0.45 (+2.20%) | 3,500 |
30 Mar 2018 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 20.5 | 20.5 | 20.42 | 20.5 | 20.5 | 0.0 (0.0%) | 18,400 |
28 Mar 2018 | USD | 20.33 | 20.5 | 20.33 | 20.5 | 20.5 | -0.04 (-0.19%) | 2,900 |
27 Mar 2018 | USD | 20.94 | 21 | 20.52 | 20.54 | 20.54 | -0.42 (-2.00%) | 17,500 |
26 Mar 2018 | USD | 21 | 21 | 20.9 | 20.96 | 20.96 | +0.01 (+0.05%) | 10,100 |
23 Mar 2018 | USD | 21.11 | 21.11 | 20.75 | 20.95 | 20.95 | -0.2 (-0.95%) | 10,300 |
22 Mar 2018 | USD | 21.15 | 21.15 | 21.1 | 21.15 | 21.15 | 0.0 (0.0%) | 7,100 |
21 Mar 2018 | USD | 21.19 | 21.25 | 21.03 | 21.15 | 21.15 | +0.12 (+0.57%) | 2,200 |
20 Mar 2018 | USD | 21 | 21.1 | 21 | 21.03 | 21.03 | +0.03 (+0.14%) | 3,900 |
19 Mar 2018 | USD | 21 | 21.21 | 21 | 21 | 21 | +0.02 (+0.10%) | 10,100 |
16 Mar 2018 | USD | 21.35 | 21.75 | 20.98 | 20.98 | 20.98 | -0.37 (-1.73%) | 5,800 |
15 Mar 2018 | USD | 21.35 | 21.35 | 21 | 21.35 | 21.35 | 0.0 (0.0%) | 2,800 |
14 Mar 2018 | USD | 21.21 | 21.35 | 21.21 | 21.35 | 21.35 | 0.0 (0.0%) | 6,500 |
13 Mar 2018 | USD | 21.35 | 21.35 | 21.34 | 21.35 | 21.35 | +0.03 (+0.14%) | 7,700 |
12 Mar 2018 | USD | 21.35 | 21.35 | 21.05 | 21.32 | 21.32 | -0.03 (-0.14%) | 7,900 |
9 Mar 2018 | USD | 21.35 | 21.35 | 21.2 | 21.35 | 21.35 | 0.0 (0.0%) | 20,800 |
8 Mar 2018 | USD | 21.25 | 21.35 | 21.25 | 21.35 | 21.35 | 0.0 (0.0%) | 3,500 |
7 Mar 2018 | USD | 21.2 | 21.35 | 21.2 | 21.35 | 21.35 | -0.04 (-0.19%) | 2,000 |
6 Mar 2018 | USD | 21.1 | 21.39 | 20.98 | 21.39 | 21.39 | +0.19 (+0.90%) | 18,800 |