Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 22.25 | 22.25 | 22.16 | 22.1885 | 22.1885 | -0.192 (-0.86%) | 54,872 |
17 Jan 2020 | USD | 22.31 | 22.38 | 22.285 | 22.38 | 22.38 | +0.07 (+0.31%) | 251,155 |
16 Jan 2020 | USD | 22.44 | 22.477 | 22.263 | 22.31 | 22.31 | -0.12 (-0.53%) | 16,060 |
15 Jan 2020 | USD | 22.51 | 22.51 | 22.39 | 22.43 | 22.43 | -0.093 (-0.41%) | 30,659 |
14 Jan 2020 | USD | 22.5 | 22.57 | 22.49 | 22.5233 | 22.5233 | +0.033 (+0.15%) | 23,650 |
13 Jan 2020 | USD | 22.6 | 22.81 | 22.448 | 22.49 | 22.49 | -0.117 (-0.52%) | 30,277 |
10 Jan 2020 | USD | 22.5742 | 22.637 | 22.568 | 22.6072 | 22.6072 | +0.077 (+0.34%) | 107,589 |
9 Jan 2020 | USD | 22.57 | 22.57 | 22.45 | 22.5297 | 22.5297 | -0.09 (-0.40%) | 19,977 |
8 Jan 2020 | USD | 22.81 | 22.88 | 22.5036 | 22.62 | 22.62 | -0.232 (-1.01%) | 67,751 |
7 Jan 2020 | USD | 22.83 | 22.886 | 22.7872 | 22.8517 | 22.8517 | +0.002 (+0.01%) | 118,713 |
6 Jan 2020 | USD | 22.98 | 22.99 | 22.823 | 22.85 | 22.85 | +0.072 (+0.32%) | 79,398 |
3 Jan 2020 | USD | 22.89 | 22.89 | 22.75 | 22.7781 | 22.7781 | +0.093 (+0.41%) | 37,965 |
2 Jan 2020 | USD | 22.71 | 22.72 | 22.63 | 22.685 | 22.685 | +0.005 (+0.02%) | 20,506 |
31 Dec 2019 | USD | 22.7 | 22.7 | 22.623 | 22.68 | 22.68 | -0.1 (-0.44%) | 85,101 |
30 Dec 2019 | USD | 22.855 | 22.87 | 22.75 | 22.78 | 22.78 | +0.011 (+0.05%) | 72,426 |
27 Dec 2019 | USD | 22.76 | 22.786 | 22.73 | 22.7694 | 22.7694 | +0.019 (+0.09%) | 31,938 |
26 Dec 2019 | USD | 22.64 | 22.77 | 22.64 | 22.7499 | 22.7499 | +0.155 (+0.69%) | 19,276 |
25 Dec 2019 | USD | 22.5945 | 22.5945 | 22.5945 | 22.5945 | 22.5945 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 22.49 | 22.62 | 22.49 | 22.5945 | 22.5945 | +0.135 (+0.60%) | 18,624 |
23 Dec 2019 | USD | 22.42 | 22.4896 | 22.36 | 22.46 | 22.46 | -0.02 (-0.09%) | 50,181 |
20 Dec 2019 | USD | 22.45 | 22.53 | 22.45 | 22.48 | 22.48 | +0.01 (+0.04%) | 27,040 |
19 Dec 2019 | USD | 22.45 | 22.5 | 22.42 | 22.47 | 22.47 | -0.31 (-1.36%) | 60,618 |
18 Dec 2019 | USD | 22.74 | 22.79 | 22.73 | 22.78 | 22.78 | -0.03 (-0.13%) | 25,228 |
17 Dec 2019 | USD | 22.79 | 22.8197 | 22.772 | 22.81 | 22.81 | +0.045 (+0.20%) | 20,482 |
16 Dec 2019 | USD | 22.7336 | 22.808 | 22.6434 | 22.765 | 22.765 | +0.24 (+1.07%) | 15,422 |
13 Dec 2019 | USD | 22.58 | 22.72 | 22.5141 | 22.5246 | 22.5246 | +0.031 (+0.14%) | 12,369 |
12 Dec 2019 | USD | 22.35 | 22.5129 | 22.35 | 22.4939 | 22.4939 | +0.226 (+1.02%) | 36,239 |
11 Dec 2019 | USD | 22.36 | 22.37 | 22.2086 | 22.2676 | 22.2676 | -0.023 (-0.10%) | 22,849 |
10 Dec 2019 | USD | 22.26 | 22.33 | 22.202 | 22.2905 | 22.2905 | +0.09 (+0.41%) | 23,368 |
9 Dec 2019 | USD | 22.15 | 22.2108 | 22.15 | 22.2 | 22.2 | -0.028 (-0.13%) | 106,651 |