Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 21.75 | 21.91 | 21.534 | 21.65 | 21.65 | -0.14 (-0.64%) | 23,013 |
20 Jun 2019 | USD | 21.57 | 21.8 | 21.57 | 21.79 | 21.79 | +0.24 (+1.11%) | 27,215 |
19 Jun 2019 | USD | 21.6 | 21.6 | 21.4932 | 21.55 | 21.55 | -0.03 (-0.14%) | 3,005 |
18 Jun 2019 | USD | 21.6 | 21.79 | 21.51 | 21.58 | 21.58 | +0.04 (+0.19%) | 12,491 |
17 Jun 2019 | USD | 21.51 | 21.6176 | 21.51 | 21.54 | 21.54 | -0.158 (-0.73%) | 8,191 |
14 Jun 2019 | USD | 21.71 | 21.7552 | 21.5 | 21.6979 | 21.6979 | -0.132 (-0.61%) | 6,000 |
13 Jun 2019 | USD | 21.7001 | 21.85 | 21.53 | 21.83 | 21.83 | +0.012 (+0.06%) | 3,800 |
12 Jun 2019 | USD | 21.735 | 21.86 | 21.735 | 21.818 | 21.818 | -0.112 (-0.51%) | 1,925 |
11 Jun 2019 | USD | 21.99 | 21.99 | 21.75 | 21.93 | 21.93 | -0.06 (-0.27%) | 11,914 |
10 Jun 2019 | USD | 21.65 | 22 | 21.6 | 21.99 | 21.99 | +0.37 (+1.71%) | 11,343 |
7 Jun 2019 | USD | 21.65 | 21.8695 | 21.62 | 21.62 | 21.62 | -0.11 (-0.51%) | 16,418 |
6 Jun 2019 | USD | 22 | 22 | 21.5776 | 21.73 | 21.73 | -0.312 (-1.42%) | 22,246 |
5 Jun 2019 | USD | 22.04 | 22.2913 | 21.98 | 22.0425 | 22.0425 | -0.237 (-1.07%) | 12,254 |
4 Jun 2019 | USD | 22.3 | 22.4094 | 22 | 22.28 | 22.28 | +0.07 (+0.32%) | 18,632 |
3 Jun 2019 | USD | 22.59 | 22.59 | 22.2001 | 22.21 | 22.21 | -0.455 (-2.01%) | 7,029 |
31 May 2019 | USD | 22.75 | 22.75 | 22.65 | 22.6651 | 22.6651 | -0.085 (-0.37%) | 4,959 |
30 May 2019 | USD | 22.97 | 22.97 | 22.66 | 22.75 | 22.75 | -0.48 (-2.07%) | 11,332 |
29 May 2019 | USD | 23.37 | 23.41 | 23.1301 | 23.23 | 23.23 | -0.15 (-0.64%) | 3,825 |
28 May 2019 | USD | 23.37 | 23.4644 | 23.26 | 23.38 | 23.38 | +0.13 (+0.56%) | 4,551 |
27 May 2019 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 23.49 | 23.4995 | 23.25 | 23.25 | 23.25 | +0.019 (+0.08%) | 3,913 |
23 May 2019 | USD | 23.3 | 23.4799 | 23.11 | 23.2305 | 23.2305 | -0.26 (-1.10%) | 14,115 |
22 May 2019 | USD | 23.6046 | 23.6046 | 23.17 | 23.49 | 23.49 | -0.059 (-0.25%) | 13,011 |
21 May 2019 | USD | 23.58 | 23.58 | 23.5495 | 23.5495 | 23.5495 | -0.034 (-0.14%) | 714 |
20 May 2019 | USD | 23.6703 | 23.6703 | 23.5529 | 23.5834 | 23.5834 | -0.037 (-0.15%) | 1,197 |
17 May 2019 | USD | 23.45 | 23.62 | 22.99 | 23.62 | 23.62 | -0.018 (-0.07%) | 17,730 |
16 May 2019 | USD | 23.64 | 23.64 | 23.5027 | 23.6376 | 23.6376 | +0.008 (+0.03%) | 2,310 |
15 May 2019 | USD | 23.2903 | 23.63 | 23.0201 | 23.63 | 23.63 | +0.365 (+1.57%) | 5,669 |
14 May 2019 | USD | 23.35 | 23.36 | 23.2648 | 23.265 | 23.265 | -0.055 (-0.24%) | 1,962 |
13 May 2019 | USD | 23.3138 | 23.32 | 23.3138 | 23.32 | 23.32 | -0.03 (-0.13%) | 1,135 |