Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 22.09 | 22.095 | 22.04 | 22.095 | 22.095 | -0.025 (-0.11%) | 2,611 |
4 Feb 2020 | USD | 22.15 | 22.16 | 21.98 | 22.12 | 22.12 | -0.04 (-0.18%) | 8,661 |
3 Feb 2020 | USD | 21.96 | 22.16 | 21.96 | 22.16 | 22.16 | +0.09 (+0.41%) | 22,519 |
31 Jan 2020 | USD | 21.95 | 22.07 | 21.83 | 22.07 | 22.07 | +0.01 (+0.05%) | 16,400 |
30 Jan 2020 | USD | 21.83 | 22.06 | 21.83 | 22.06 | 22.06 | +0.11 (+0.50%) | 20,409 |
29 Jan 2020 | USD | 21.9467 | 21.95 | 21.9 | 21.95 | 21.95 | -0.03 (-0.14%) | 16,303 |
28 Jan 2020 | USD | 21.89 | 21.9804 | 21.88 | 21.98 | 21.98 | +0.11 (+0.50%) | 115,586 |
27 Jan 2020 | USD | 21.9 | 22 | 21.81 | 21.87 | 21.87 | -0.15 (-0.68%) | 9,268 |
24 Jan 2020 | USD | 22.1449 | 22.23 | 21.96 | 22.02 | 22.02 | +0.03 (+0.14%) | 7,907 |
23 Jan 2020 | USD | 22.1 | 22.13 | 21.9 | 21.99 | 21.99 | +0.065 (+0.30%) | 15,667 |
22 Jan 2020 | USD | 21.86 | 22.3 | 21.8 | 21.925 | 21.925 | +0.025 (+0.11%) | 27,631 |
21 Jan 2020 | USD | 21.75 | 21.9 | 21.75 | 21.9 | 21.9 | +0.06 (+0.27%) | 11,169 |
17 Jan 2020 | USD | 21.71 | 21.84 | 21.71 | 21.84 | 21.84 | +0.1 (+0.46%) | 46,165 |
16 Jan 2020 | USD | 21.73 | 21.89 | 21.68 | 21.74 | 21.74 | +0.18 (+0.83%) | 18,595 |
15 Jan 2020 | USD | 21.59 | 21.625 | 21.49 | 21.56 | 21.56 | +0.06 (+0.28%) | 6,380 |
14 Jan 2020 | USD | 21.46 | 21.587 | 21.42 | 21.5 | 21.5 | +0 (+0.0%) | 13,698 |
13 Jan 2020 | USD | 21.66 | 21.66 | 21.43 | 21.4999 | 21.4999 | +0.07 (+0.33%) | 21,395 |
10 Jan 2020 | USD | 21.5198 | 21.53 | 21.43 | 21.43 | 21.43 | -0.07 (-0.33%) | 20,463 |
9 Jan 2020 | USD | 21.51 | 21.62 | 21.47 | 21.5 | 21.5 | -0.01 (-0.05%) | 13,075 |
8 Jan 2020 | USD | 21.655 | 21.655 | 21.51 | 21.51 | 21.51 | 0.0 (0.0%) | 8,423 |
7 Jan 2020 | USD | 21.6 | 21.63 | 21.5 | 21.51 | 21.51 | +0.06 (+0.28%) | 11,000 |
6 Jan 2020 | USD | 21.45 | 21.5 | 21.4125 | 21.45 | 21.45 | +0.01 (+0.05%) | 13,182 |
3 Jan 2020 | USD | 21.36 | 21.45 | 21.36 | 21.44 | 21.44 | +0.01 (+0.05%) | 13,340 |
2 Jan 2020 | USD | 21.53 | 21.53 | 21.37 | 21.43 | 21.43 | +0.08 (+0.37%) | 7,721 |
31 Dec 2019 | USD | 21.31 | 21.4 | 21.2898 | 21.35 | 21.35 | +0.035 (+0.16%) | 14,645 |
30 Dec 2019 | USD | 21.2 | 21.41 | 21.191 | 21.315 | 21.315 | -0.161 (-0.75%) | 18,082 |
27 Dec 2019 | USD | 21.55 | 21.5696 | 21.47 | 21.4756 | 21.4756 | +0.011 (+0.05%) | 13,548 |
26 Dec 2019 | USD | 21.51 | 21.55 | 21.45 | 21.465 | 21.465 | -0.005 (-0.02%) | 29,271 |
25 Dec 2019 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 21.47 | 21.5025 | 21.45 | 21.47 | 21.47 | +0.04 (+0.19%) | 15,283 |