Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 24.56 | 24.64 | 24.52 | 24.56 | 24.56 | +0.17 (+0.70%) | 303,900 |
13 Dec 2019 | USD | 24.4 | 24.59 | 24.32 | 24.39 | 24.39 | +0.16 (+0.66%) | 198,300 |
12 Dec 2019 | USD | 24.1 | 24.31 | 24.08 | 24.23 | 24.23 | +0.26 (+1.08%) | 290,800 |
11 Dec 2019 | USD | 23.9 | 24 | 23.89 | 23.97 | 23.97 | +0.1 (+0.42%) | 92,700 |
10 Dec 2019 | USD | 23.71 | 23.9 | 23.67 | 23.87 | 23.87 | +0.05 (+0.21%) | 104,000 |
9 Dec 2019 | USD | 23.99 | 24.01 | 23.8 | 23.82 | 23.82 | -0.07 (-0.29%) | 152,900 |
6 Dec 2019 | USD | 24.02 | 24.03 | 23.82 | 23.89 | 23.89 | +0.02 (+0.08%) | 478,700 |
5 Dec 2019 | USD | 23.89 | 23.89 | 23.71 | 23.87 | 23.87 | 0.0 (0.0%) | 132,300 |
4 Dec 2019 | USD | 23.85 | 23.95 | 23.84 | 23.87 | 23.87 | +0.17 (+0.72%) | 100,400 |
3 Dec 2019 | USD | 23.57 | 23.72 | 23.47 | 23.7 | 23.7 | +0.02 (+0.08%) | 120,200 |
2 Dec 2019 | USD | 23.76 | 23.78 | 23.59 | 23.68 | 23.68 | -0.18 (-0.75%) | 203,800 |
29 Nov 2019 | USD | 23.89 | 23.99 | 23.85 | 23.86 | 23.86 | -0.12 (-0.50%) | 50,000 |
28 Nov 2019 | USD | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 23.97 | 24 | 23.92 | 23.98 | 23.98 | +0.08 (+0.33%) | 123,700 |
26 Nov 2019 | USD | 23.9 | 23.92 | 23.85 | 23.9 | 23.9 | -0.11 (-0.46%) | 103,500 |
25 Nov 2019 | USD | 23.94 | 24.04 | 23.94 | 24.01 | 24.01 | -0.03 (-0.12%) | 116,900 |
22 Nov 2019 | USD | 24.14 | 24.14 | 24 | 24.04 | 24.04 | -0.02 (-0.08%) | 369,700 |
21 Nov 2019 | USD | 24.09 | 24.1 | 23.98 | 24.06 | 24.06 | +0.07 (+0.29%) | 245,100 |
20 Nov 2019 | USD | 24.01 | 24.08 | 23.91 | 23.99 | 23.99 | -0.12 (-0.50%) | 120,600 |
19 Nov 2019 | USD | 24.31 | 24.34 | 24.11 | 24.11 | 24.11 | +0.03 (+0.12%) | 132,800 |
18 Nov 2019 | USD | 24.02 | 24.14 | 23.94 | 24.08 | 24.08 | -0.02 (-0.08%) | 207,700 |
15 Nov 2019 | USD | 23.96 | 24.16 | 23.94 | 24.1 | 24.1 | +0.16 (+0.67%) | 82,500 |
14 Nov 2019 | USD | 23.87 | 23.95 | 23.83 | 23.94 | 23.94 | 0.0 (0.0%) | 78,900 |
13 Nov 2019 | USD | 23.81 | 24 | 23.81 | 23.94 | 23.94 | -0.1 (-0.42%) | 94,100 |
12 Nov 2019 | USD | 24.05 | 24.1 | 24.01 | 24.04 | 24.04 | -0.16 (-0.66%) | 91,800 |
11 Nov 2019 | USD | 24.23 | 24.3 | 24.2 | 24.2 | 24.2 | +0.02 (+0.08%) | 86,200 |
8 Nov 2019 | USD | 24.13 | 24.21 | 24.08 | 24.18 | 24.18 | -0.6 (-2.42%) | 240,200 |
7 Nov 2019 | USD | 24.8 | 24.89 | 24.77 | 24.78 | 24.78 | +0.09 (+0.36%) | 141,600 |
6 Nov 2019 | USD | 24.71 | 24.81 | 24.66 | 24.69 | 24.69 | +0.19 (+0.78%) | 93,600 |
5 Nov 2019 | USD | 24.53 | 24.55 | 24.46 | 24.5 | 24.5 | -0.13 (-0.53%) | 123,000 |