Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 22.4 | 22.47 | 22.24 | 22.34 | 22.34 | +0.06 (+0.27%) | 131,700 |
9 Aug 2019 | USD | 22.39 | 22.42 | 22.2 | 22.28 | 22.28 | -0.18 (-0.80%) | 123,418 |
8 Aug 2019 | USD | 22.48 | 22.63 | 22.445 | 22.46 | 22.46 | +0.07 (+0.31%) | 143,666 |
7 Aug 2019 | USD | 22.2675 | 22.42 | 22.2012 | 22.39 | 22.39 | -0.17 (-0.75%) | 207,907 |
6 Aug 2019 | USD | 22.62 | 22.65 | 22.39 | 22.56 | 22.56 | +0.04 (+0.18%) | 241,400 |
5 Aug 2019 | USD | 22.6 | 22.66 | 22.42 | 22.52 | 22.52 | -0.27 (-1.18%) | 178,300 |
2 Aug 2019 | USD | 22.85 | 22.9 | 22.67 | 22.79 | 22.79 | -0.32 (-1.38%) | 152,500 |
1 Aug 2019 | USD | 23.21 | 23.42 | 23.05 | 23.11 | 23.11 | -0.09 (-0.39%) | 105,700 |
31 Jul 2019 | USD | 23.31 | 23.4 | 23.05 | 23.2 | 23.2 | -0.03 (-0.13%) | 114,500 |
30 Jul 2019 | USD | 23.32 | 23.33 | 23.18 | 23.23 | 23.23 | -0.42 (-1.78%) | 141,400 |
29 Jul 2019 | USD | 23.72 | 23.74 | 23.63 | 23.65 | 23.65 | +0.05 (+0.21%) | 130,600 |
26 Jul 2019 | USD | 23.68 | 23.68 | 23.54 | 23.6 | 23.6 | +0.03 (+0.13%) | 112,600 |
25 Jul 2019 | USD | 23.89 | 23.9 | 23.55 | 23.57 | 23.57 | -0.45 (-1.87%) | 97,300 |
24 Jul 2019 | USD | 23.94 | 24.04 | 23.91 | 24.02 | 24.02 | -0.09 (-0.37%) | 123,600 |
23 Jul 2019 | USD | 24.1 | 24.2 | 24.06 | 24.11 | 24.11 | +0.08 (+0.33%) | 247,200 |
22 Jul 2019 | USD | 24.11 | 24.14 | 24.01 | 24.03 | 24.03 | -0.07 (-0.29%) | 91,200 |
19 Jul 2019 | USD | 24.14 | 24.25 | 24.07 | 24.1 | 24.1 | -0.23 (-0.95%) | 118,500 |
18 Jul 2019 | USD | 24.25 | 24.33 | 24.12 | 24.33 | 24.33 | +0.03 (+0.12%) | 180,800 |
17 Jul 2019 | USD | 24.4 | 24.43 | 24.29 | 24.3 | 24.3 | -0.08 (-0.33%) | 164,400 |
16 Jul 2019 | USD | 24.43 | 24.54 | 24.29 | 24.38 | 24.38 | -0.04 (-0.16%) | 212,900 |
15 Jul 2019 | USD | 24.45 | 24.48 | 24.37 | 24.42 | 24.42 | +0.11 (+0.45%) | 176,300 |
12 Jul 2019 | USD | 24.32 | 24.34 | 24.19 | 24.31 | 24.31 | -0.02 (-0.08%) | 171,800 |
11 Jul 2019 | USD | 24.35 | 24.38 | 24.26 | 24.33 | 24.33 | -0.03 (-0.12%) | 199,800 |
10 Jul 2019 | USD | 24.49 | 24.57 | 24.29 | 24.36 | 24.36 | -0.1 (-0.41%) | 281,600 |
9 Jul 2019 | USD | 24.37 | 24.46 | 24.32 | 24.46 | 24.46 | +0.12 (+0.49%) | 206,200 |
8 Jul 2019 | USD | 24.33 | 24.42 | 24.3 | 24.34 | 24.34 | -0.01 (-0.04%) | 191,200 |
5 Jul 2019 | USD | 24.48 | 24.48 | 24.1975 | 24.35 | 24.35 | -0.06 (-0.25%) | 76,193 |
4 Jul 2019 | USD | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 24.402 | 24.45 | 24.38 | 24.41 | 24.41 | +0.11 (+0.45%) | 50,066 |
2 Jul 2019 | USD | 24.33 | 24.45 | 24.2757 | 24.3 | 24.3 | +0.15 (+0.62%) | 298,324 |