Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | USD | 21.92 | 22.86 | 21.59 | 22.43 | 22.43 | +0.43 (+1.95%) | 150,724 |
19 Jul 2019 | USD | 21.95 | 22.37 | 21.9392 | 22 | 22 | -0.07 (-0.32%) | 181,713 |
18 Jul 2019 | USD | 22.27 | 22.34 | 21.31 | 22.07 | 22.07 | -0.17 (-0.76%) | 223,614 |
17 Jul 2019 | USD | 22.43 | 22.43 | 21.625 | 22.24 | 22.24 | -0.1 (-0.45%) | 277,056 |
16 Jul 2019 | USD | 23.52 | 23.78 | 22.31 | 22.34 | 22.34 | -1.14 (-4.86%) | 252,689 |
15 Jul 2019 | USD | 25.38 | 25.5781 | 23.37 | 23.48 | 23.48 | -1.86 (-7.34%) | 235,859 |
12 Jul 2019 | USD | 24.71 | 25.66 | 24.33 | 25.34 | 25.34 | +0.78 (+3.18%) | 204,531 |
11 Jul 2019 | USD | 24.35 | 24.88 | 24.13 | 24.56 | 24.56 | +0.24 (+0.99%) | 162,125 |
10 Jul 2019 | USD | 23.59 | 24.35 | 23.46 | 24.32 | 24.32 | +0.86 (+3.67%) | 248,089 |
9 Jul 2019 | USD | 22.46 | 23.5 | 22.17 | 23.46 | 23.46 | +0.86 (+3.81%) | 125,917 |
8 Jul 2019 | USD | 22.04 | 22.96 | 21.79 | 22.6 | 22.6 | +0.37 (+1.66%) | 259,131 |
5 Jul 2019 | USD | 22.87 | 22.97 | 21.98 | 22.23 | 22.23 | -0.63 (-2.76%) | 188,350 |
4 Jul 2019 | USD | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 22.75 | 22.92 | 22.23 | 22.86 | 22.86 | +0.43 (+1.92%) | 98,462 |
2 Jul 2019 | USD | 23.53 | 23.74 | 22.2 | 22.43 | 22.43 | -1.15 (-4.88%) | 216,281 |
1 Jul 2019 | USD | 23.73 | 24.31 | 23.45 | 23.58 | 23.58 | +0.13 (+0.55%) | 197,760 |
28 Jun 2019 | USD | 23.11 | 23.515 | 22.44 | 23.45 | 23.45 | +0.33 (+1.43%) | 328,380 |
27 Jun 2019 | USD | 23.45 | 24 | 22.76 | 23.12 | 23.12 | -0.35 (-1.49%) | 229,919 |
26 Jun 2019 | USD | 23.3 | 23.73 | 22 | 23.47 | 23.47 | +0.27 (+1.16%) | 275,985 |
25 Jun 2019 | USD | 23.27 | 24.0702 | 22.92 | 23.2 | 23.2 | +0.13 (+0.56%) | 216,474 |
24 Jun 2019 | USD | 24.05 | 24.13 | 23.03 | 23.07 | 23.07 | -1.19 (-4.91%) | 298,172 |
21 Jun 2019 | USD | 22.79 | 24.7 | 22.79 | 24.26 | 24.26 | +1.36 (+5.94%) | 756,214 |
20 Jun 2019 | USD | 23 | 23.81 | 22.855 | 22.9 | 22.9 | +0.1 (+0.44%) | 284,574 |
19 Jun 2019 | USD | 24.05 | 24.5305 | 22.8 | 22.8 | 22.8 | -1.18 (-4.92%) | 186,466 |
18 Jun 2019 | USD | 24.56 | 25.32 | 23.76 | 23.98 | 23.98 | -0.41 (-1.68%) | 121,273 |
17 Jun 2019 | USD | 23.05 | 24.75 | 22.95 | 24.39 | 24.39 | +1.65 (+7.26%) | 250,041 |
14 Jun 2019 | USD | 22.82 | 23.8 | 22.7 | 22.74 | 22.74 | -0.14 (-0.61%) | 127,294 |
13 Jun 2019 | USD | 22.15 | 22.92 | 21.86 | 22.88 | 22.88 | +0.86 (+3.91%) | 117,160 |
12 Jun 2019 | USD | 21.2 | 22.3165 | 21.05 | 22.02 | 22.02 | +0.77 (+3.62%) | 148,321 |
11 Jun 2019 | USD | 22.19 | 22.61 | 21.16 | 21.25 | 21.25 | -0.74 (-3.37%) | 105,918 |