Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 17.5 | 17.78 | 17.46 | 17.55 | 17.55 | +0.15 (+0.86%) | 6,800 |
26 Dec 2019 | USD | 17.4 | 17.5 | 17 | 17.4 | 17.4 | 0.0 (0.0%) | 8,000 |
25 Dec 2019 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 17.55 | 17.55 | 17.4 | 17.4 | 17.4 | -0.075 (-0.43%) | 1,400 |
23 Dec 2019 | USD | 17.55 | 17.55 | 17.3 | 17.475 | 17.475 | +0.075 (+0.43%) | 4,300 |
20 Dec 2019 | USD | 17.35 | 17.4 | 17.3 | 17.4 | 17.4 | 0.0 (0.0%) | 33,900 |
19 Dec 2019 | USD | 17.51 | 17.51 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 10,200 |
18 Dec 2019 | USD | 17.3 | 17.5 | 17.25 | 17.5 | 17.5 | +0.08 (+0.46%) | 12,800 |
17 Dec 2019 | USD | 17.3 | 17.5 | 17.3 | 17.42 | 17.42 | +0.02 (+0.11%) | 3,300 |
16 Dec 2019 | USD | 17.5 | 17.75 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 5,600 |
13 Dec 2019 | USD | 17.2 | 17.47 | 17.2 | 17.4 | 17.4 | +0.3 (+1.75%) | 18,400 |
12 Dec 2019 | USD | 17.08 | 17.18 | 17 | 17.1 | 17.1 | -0.035 (-0.20%) | 6,000 |
11 Dec 2019 | USD | 17.13 | 17.15 | 17.08 | 17.135 | 17.135 | -0.015 (-0.09%) | 5,800 |
10 Dec 2019 | USD | 17.05 | 17.35 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 51,300 |
9 Dec 2019 | USD | 17.1 | 17.4 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 4,700 |
6 Dec 2019 | USD | 17.3 | 17.4 | 17 | 17.15 | 17.15 | -0.07 (-0.41%) | 10,500 |
5 Dec 2019 | USD | 17.21 | 17.29 | 17.2 | 17.22 | 17.22 | -0.23 (-1.32%) | 1,500 |
4 Dec 2019 | USD | 17.1 | 17.45 | 17.1 | 17.45 | 17.45 | +0.3 (+1.75%) | 4,400 |
3 Dec 2019 | USD | 17.525 | 17.55 | 17.004 | 17.15 | 17.15 | -0.35 (-2%) | 7,700 |
2 Dec 2019 | USD | 17.7 | 17.8 | 17.26 | 17.5 | 17.5 | -0.01 (-0.06%) | 388,000 |
29 Nov 2019 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 17.16 | 17.51 | 17.15 | 17.51 | 17.51 | -0.49 (-2.72%) | 2,200 |
26 Nov 2019 | USD | 17.7 | 18 | 17.7 | 18 | 18 | +0.35 (+1.98%) | 300 |
25 Nov 2019 | USD | 18 | 18 | 17.61 | 17.65 | 17.65 | +0.13 (+0.74%) | 5,000 |
22 Nov 2019 | USD | 17.675 | 17.8 | 17.52 | 17.52 | 17.52 | -0.03 (-0.17%) | 3,100 |
21 Nov 2019 | USD | 17.8 | 17.8 | 17.55 | 17.55 | 17.55 | -0.2 (-1.13%) | 8,500 |
20 Nov 2019 | USD | 17.2 | 17.75 | 17.2 | 17.75 | 17.75 | +0.75 (+4.41%) | 14,400 |
19 Nov 2019 | USD | 17.2 | 17.44 | 15.91 | 17 | 17 | -1 (-5.56%) | 30,600 |
18 Nov 2019 | USD | 17.367 | 18 | 17.367 | 18 | 18 | +0.76 (+4.41%) | 5,000 |