Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 21.32 | 21.35 | 21 | 21.2 | 21.2 | +0.11 (+0.52%) | 8,800 |
2 Mar 2018 | USD | 21.35 | 21.35 | 20.71 | 21.09 | 21.09 | -0.31 (-1.45%) | 4,800 |
1 Mar 2018 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 20.7 | 21.4 | 20.7 | 21.4 | 21.4 | 0.0 (0.0%) | 6,500 |
27 Feb 2018 | USD | 21.3 | 21.4 | 20.58 | 21.4 | 21.4 | 0.0 (0.0%) | 12,000 |
26 Feb 2018 | USD | 21.21 | 21.41 | 21.16 | 21.4 | 21.4 | +0.05 (+0.23%) | 30,800 |
23 Feb 2018 | USD | 21.2 | 21.35 | 20.83 | 21.35 | 21.35 | +0.17 (+0.80%) | 3,200 |
22 Feb 2018 | USD | 21.1 | 21.2 | 20.5 | 21.18 | 21.18 | -0.18 (-0.84%) | 7,200 |
21 Feb 2018 | USD | 20.74 | 21.36 | 20.74 | 21.36 | 21.36 | +0.32 (+1.52%) | 6,200 |
20 Feb 2018 | USD | 20.81 | 21.14 | 20.81 | 21.04 | 21.04 | +0.07 (+0.33%) | 1,900 |
19 Feb 2018 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 19.86 | 21.26 | 19.86 | 20.97 | 20.97 | +1.18 (+5.96%) | 12,300 |
15 Feb 2018 | USD | 20.01 | 20.01 | 19.75 | 19.79 | 19.79 | +0.19 (+0.97%) | 2,400 |
14 Feb 2018 | USD | 19.86 | 20.01 | 19.33 | 19.6 | 19.6 | -0.41 (-2.05%) | 14,900 |
13 Feb 2018 | USD | 21.95 | 21.95 | 19.79 | 20.01 | 20.01 | -1.69 (-7.79%) | 20,700 |
12 Feb 2018 | USD | 22.53 | 22.7 | 21.4 | 21.7 | 21.7 | -1.05 (-4.62%) | 10,200 |
9 Feb 2018 | USD | 23.04 | 23.04 | 22 | 22.75 | 22.75 | -0.25 (-1.09%) | 22,200 |
8 Feb 2018 | USD | 23 | 24.11 | 22.84 | 23 | 23 | +0.18 (+0.79%) | 2,300 |
7 Feb 2018 | USD | 22.95 | 23.3 | 22.76 | 22.82 | 22.82 | -0.13 (-0.57%) | 4,300 |
6 Feb 2018 | USD | 22.73 | 22.95 | 22.37 | 22.95 | 22.95 | -0.16 (-0.69%) | 4,400 |
5 Feb 2018 | USD | 23.5 | 23.6 | 22.54 | 23.11 | 23.11 | -0.39 (-1.66%) | 8,300 |
2 Feb 2018 | USD | 23.5 | 23.55 | 23.5 | 23.5 | 23.5 | -0.05 (-0.21%) | 10,100 |
1 Feb 2018 | USD | 23.67 | 23.67 | 23.17 | 23.55 | 23.55 | +0.08 (+0.34%) | 3,800 |
31 Jan 2018 | USD | 24.09 | 24.09 | 23.32 | 23.47 | 23.47 | -0.07 (-0.30%) | 3,400 |
30 Jan 2018 | USD | 23.2 | 23.6 | 22.95 | 23.54 | 23.54 | +0.29 (+1.25%) | 3,600 |
29 Jan 2018 | USD | 24.21 | 24.21 | 22.9 | 23.25 | 23.25 | -1.01 (-4.16%) | 15,400 |
26 Jan 2018 | USD | 24.24 | 24.38 | 24.21 | 24.26 | 24.26 | -0.27 (-1.10%) | 2,500 |
25 Jan 2018 | USD | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.26 (-1.05%) | 500 |
24 Jan 2018 | USD | 24.82 | 24.82 | 24.79 | 24.79 | 24.79 | -0.11 (-0.44%) | 700 |
23 Jan 2018 | USD | 24.59 | 24.9 | 24.59 | 24.9 | 24.9 | +0.76 (+3.15%) | 3,200 |