Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 21.55 | 21.65 | 21.05 | 21.15 | 21.15 | -0.3 (-1.40%) | 379,668 |
28 Mar 2018 | USD | 21.7 | 22 | 21.35 | 21.45 | 21.45 | -0.25 (-1.15%) | 427,536 |
27 Mar 2018 | USD | 22.65 | 22.7 | 21.6 | 21.7 | 21.7 | -0.9 (-3.98%) | 321,728 |
26 Mar 2018 | USD | 22.2 | 22.65 | 21.9 | 22.6 | 22.6 | +0.65 (+2.96%) | 343,079 |
23 Mar 2018 | USD | 22.55 | 22.85 | 21.85 | 21.95 | 21.95 | -0.4 (-1.79%) | 427,451 |
22 Mar 2018 | USD | 22.95 | 23.35 | 22.3 | 22.35 | 22.35 | -1.05 (-4.49%) | 568,291 |
21 Mar 2018 | USD | 23.55 | 23.8 | 23.225 | 23.4 | 23.4 | -0.15 (-0.64%) | 474,553 |
20 Mar 2018 | USD | 23.45 | 24 | 23.3 | 23.55 | 23.55 | +0.15 (+0.64%) | 569,379 |
19 Mar 2018 | USD | 23.7 | 23.75 | 22.9 | 23.4 | 23.4 | -0.25 (-1.06%) | 423,289 |
16 Mar 2018 | USD | 23.8 | 23.9 | 23.65 | 23.65 | 23.65 | -0.15 (-0.63%) | 847,475 |
15 Mar 2018 | USD | 23.9 | 23.95 | 23.55 | 23.8 | 23.8 | -0.05 (-0.21%) | 342,773 |
14 Mar 2018 | USD | 23.9 | 24.1 | 23.575 | 23.85 | 23.85 | +0.15 (+0.63%) | 472,200 |
13 Mar 2018 | USD | 24.1 | 24.1 | 23.5 | 23.7 | 23.7 | -0.15 (-0.63%) | 403,183 |
12 Mar 2018 | USD | 24 | 24.25 | 23.6157 | 23.85 | 23.85 | -0.05 (-0.21%) | 475,058 |
9 Mar 2018 | USD | 23.45 | 23.975 | 23.35 | 23.9 | 23.9 | +0.75 (+3.24%) | 412,899 |
8 Mar 2018 | USD | 22.75 | 23.25 | 22.7 | 23.15 | 23.15 | +0.55 (+2.43%) | 510,585 |
7 Mar 2018 | USD | 22.35 | 22.9 | 22.3 | 22.6 | 22.6 | +0.15 (+0.67%) | 1,269,310 |
6 Mar 2018 | USD | 22.55 | 22.8 | 22.2 | 22.45 | 22.45 | -0.1 (-0.44%) | 448,732 |
5 Mar 2018 | USD | 21.85 | 23.1 | 21.85 | 22.55 | 22.55 | +0.35 (+1.58%) | 466,145 |
2 Mar 2018 | USD | 21.55 | 22.325 | 21.35 | 22.2 | 22.2 | +0.35 (+1.60%) | 489,457 |
1 Mar 2018 | USD | 22.1 | 22.3 | 21.4 | 21.85 | 21.85 | -0.2 (-0.91%) | 626,592 |
28 Feb 2018 | USD | 21.8 | 22.5 | 21.5 | 22.05 | 22.05 | +0.25 (+1.15%) | 524,569 |
27 Feb 2018 | USD | 22 | 22.95 | 21.65 | 21.8 | 21.8 | -0.15 (-0.68%) | 587,758 |
26 Feb 2018 | USD | 21 | 22 | 20.85 | 21.95 | 21.95 | +1.05 (+5.02%) | 964,335 |
23 Feb 2018 | USD | 21 | 21.15 | 20.55 | 20.9 | 20.9 | -0.05 (-0.24%) | 387,435 |
22 Feb 2018 | USD | 21.15 | 21.25 | 20.7 | 20.95 | 20.95 | -0.05 (-0.24%) | 561,570 |
21 Feb 2018 | USD | 22.2 | 22.2 | 20.95 | 21 | 21 | -1.15 (-5.19%) | 476,680 |
20 Feb 2018 | USD | 21.65 | 22.7 | 21.4 | 22.15 | 22.15 | +0.4 (+1.84%) | 643,230 |
19 Feb 2018 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |