Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 17.4 | 17.5 | 17.1 | 17.25 | 17.25 | -0.15 (-0.86%) | 22,300 |
23 Dec 2019 | USD | 17.32 | 17.5 | 17.32 | 17.4 | 17.4 | +0.08 (+0.46%) | 11,500 |
20 Dec 2019 | USD | 17.2 | 17.41 | 17.15 | 17.32 | 17.32 | +0.02 (+0.12%) | 16,800 |
19 Dec 2019 | USD | 17.39 | 17.39 | 17.15 | 17.3 | 17.3 | -0.08 (-0.46%) | 35,000 |
18 Dec 2019 | USD | 17.35 | 17.394 | 17.3 | 17.38 | 17.38 | -0.27 (-1.53%) | 7,300 |
17 Dec 2019 | USD | 17.4 | 17.65 | 17.25 | 17.65 | 17.65 | +0.35 (+2.02%) | 10,400 |
16 Dec 2019 | USD | 17.69 | 17.69 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 23,100 |
13 Dec 2019 | USD | 17.25 | 17.35 | 17.15 | 17.35 | 17.35 | +0.1 (+0.58%) | 24,000 |
12 Dec 2019 | USD | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | -0.03 (-0.17%) | 8,100 |
11 Dec 2019 | USD | 17.4 | 17.4 | 17.2 | 17.28 | 17.28 | -0.12 (-0.69%) | 3,700 |
10 Dec 2019 | USD | 17.43 | 17.43 | 17.31 | 17.4 | 17.4 | -0.03 (-0.17%) | 27,200 |
9 Dec 2019 | USD | 17.4 | 17.43 | 17.31 | 17.43 | 17.43 | -0.02 (-0.11%) | 43,400 |
6 Dec 2019 | USD | 17.456 | 17.456 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 27,100 |
5 Dec 2019 | USD | 17.45 | 17.456 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 5,100 |
4 Dec 2019 | USD | 17.44 | 17.45 | 17.3 | 17.45 | 17.45 | +0.01 (+0.06%) | 6,700 |
3 Dec 2019 | USD | 17.39 | 17.46 | 17.35 | 17.44 | 17.44 | -0.06 (-0.34%) | 16,200 |
2 Dec 2019 | USD | 17.4 | 17.52 | 17.25 | 17.5 | 17.5 | 0.0 (0.0%) | 25,500 |
29 Nov 2019 | USD | 17.5 | 17.75 | 17.4 | 17.5 | 17.5 | +0.15 (+0.86%) | 6,700 |
28 Nov 2019 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 17.1 | 17.39 | 17.1 | 17.35 | 17.35 | -0.25 (-1.42%) | 9,900 |
26 Nov 2019 | USD | 17.364 | 17.6 | 17.35 | 17.6 | 17.6 | +0.23 (+1.32%) | 7,500 |
25 Nov 2019 | USD | 17.4 | 17.4 | 17.37 | 17.37 | 17.37 | -0.08 (-0.46%) | 1,600 |
22 Nov 2019 | USD | 17.27 | 17.45 | 17.27 | 17.45 | 17.45 | +0.16 (+0.93%) | 15,600 |
21 Nov 2019 | USD | 17.35 | 17.35 | 17.26 | 17.29 | 17.29 | -0.16 (-0.92%) | 3,100 |
20 Nov 2019 | USD | 17.08 | 17.57 | 17.08 | 17.45 | 17.45 | +0.45 (+2.65%) | 12,200 |
19 Nov 2019 | USD | 17 | 17.05 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 428,000 |
18 Nov 2019 | USD | 17.12 | 17.12 | 16.9 | 17.1 | 17.1 | -0.15 (-0.87%) | 10,900 |
15 Nov 2019 | USD | 17 | 17.25 | 16.85 | 17.25 | 17.25 | +0.36 (+2.13%) | 6,000 |
14 Nov 2019 | USD | 16.9 | 17.05 | 16.85 | 16.89 | 16.89 | -0.11 (-0.65%) | 39,300 |
13 Nov 2019 | USD | 16.9 | 17 | 16.75 | 17 | 17 | +0.1 (+0.59%) | 19,300 |