Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 23.28 | 23.42 | 23.27 | 23.33 | 23.33 | +0.2 (+0.86%) | 260,727 |
24 Jan 2019 | USD | 23.13 | 23.21 | 23 | 23.13 | 23.13 | +0.03 (+0.13%) | 246,083 |
23 Jan 2019 | USD | 23.16 | 23.165 | 23.02 | 23.1 | 23.1 | -0.02 (-0.09%) | 249,513 |
22 Jan 2019 | USD | 23.01 | 23.22 | 23.01 | 23.12 | 23.12 | -0.25 (-1.07%) | 552,634 |
21 Jan 2019 | USD | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 23.4 | 23.44 | 23.2501 | 23.37 | 23.37 | +0.39 (+1.70%) | 300,628 |
17 Jan 2019 | USD | 22.79 | 23.04 | 22.7724 | 22.98 | 22.98 | +0.175 (+0.77%) | 209,132 |
16 Jan 2019 | USD | 22.78 | 22.93 | 22.765 | 22.805 | 22.805 | +0.215 (+0.95%) | 310,361 |
15 Jan 2019 | USD | 22.51 | 22.62 | 22.43 | 22.59 | 22.59 | -0.05 (-0.22%) | 333,931 |
14 Jan 2019 | USD | 22.32 | 22.69 | 22.31 | 22.64 | 22.64 | +0.24 (+1.07%) | 602,623 |
11 Jan 2019 | USD | 22.3 | 22.44 | 22.265 | 22.4 | 22.4 | -0.065 (-0.29%) | 640,418 |
10 Jan 2019 | USD | 22.275 | 22.5 | 22.26 | 22.465 | 22.465 | +0.175 (+0.79%) | 151,557 |
9 Jan 2019 | USD | 22.312 | 22.47 | 22.2 | 22.29 | 22.29 | +0.22 (+1.00%) | 228,124 |
8 Jan 2019 | USD | 22.1875 | 22.21 | 21.96 | 22.07 | 22.07 | +0.08 (+0.36%) | 300,916 |
7 Jan 2019 | USD | 21.84 | 22.06 | 21.78 | 21.99 | 21.99 | +0.025 (+0.11%) | 291,754 |
4 Jan 2019 | USD | 21.67 | 21.99 | 21.5997 | 21.965 | 21.965 | +0.765 (+3.61%) | 322,696 |
3 Jan 2019 | USD | 21.34 | 21.4 | 21.17 | 21.2 | 21.2 | -0.11 (-0.52%) | 374,980 |
2 Jan 2019 | USD | 21.0375 | 21.4 | 21.02 | 21.31 | 21.31 | -0.08 (-0.37%) | 438,743 |
1 Jan 2019 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 21.49 | 21.57 | 21.33 | 21.39 | 21.39 | +0.01 (+0.05%) | 486,693 |
28 Dec 2018 | USD | 21.695 | 21.7 | 21.28 | 21.38 | 21.38 | +0.08 (+0.38%) | 353,896 |
27 Dec 2018 | USD | 20.97 | 21.305 | 20.93 | 21.3 | 21.3 | -0.25 (-1.16%) | 452,535 |
26 Dec 2018 | USD | 20.84 | 21.55 | 20.84 | 21.55 | 21.55 | +0.54 (+2.57%) | 437,827 |
24 Dec 2018 | USD | 21.2 | 21.42 | 20.95 | 21.01 | 21.01 | 0.0 (0.0%) | 315,686 |
21 Dec 2018 | USD | 21.3 | 21.39 | 20.97 | 21.01 | 21.01 | -0.2 (-0.94%) | 521,623 |
20 Dec 2018 | USD | 21.27 | 21.315 | 21.13 | 21.21 | 21.21 | -0.035 (-0.16%) | 501,168 |
19 Dec 2018 | USD | 21.64 | 21.68 | 21.12 | 21.245 | 21.245 | -0.24 (-1.12%) | 556,546 |
18 Dec 2018 | USD | 21.71 | 21.754 | 21.42 | 21.485 | 21.485 | +0.13 (+0.61%) | 464,401 |
17 Dec 2018 | USD | 21.49 | 21.54 | 21.29 | 21.355 | 21.355 | -0.135 (-0.63%) | 745,774 |
14 Dec 2018 | USD | 21.51 | 21.658 | 21.49 | 21.49 | 21.49 | -0.35 (-1.60%) | 364,644 |