Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 19.98 | 20.2532 | 19.98 | 20.04 | 20.04 | -0.181 (-0.89%) | 6,781 |
30 Jan 2020 | USD | 20.17 | 20.2362 | 20.11 | 20.2208 | 20.2208 | +0.051 (+0.25%) | 6,722 |
29 Jan 2020 | USD | 20.1 | 20.3 | 20.1 | 20.17 | 20.17 | -0.045 (-0.22%) | 3,923 |
28 Jan 2020 | USD | 20.205 | 20.27 | 20.18 | 20.215 | 20.215 | +0.075 (+0.37%) | 14,222 |
27 Jan 2020 | USD | 20.3 | 20.3 | 20.1057 | 20.14 | 20.14 | -0.17 (-0.84%) | 55,849 |
24 Jan 2020 | USD | 20.39 | 20.45 | 20.23 | 20.31 | 20.31 | +0.28 (+1.40%) | 47,293 |
23 Jan 2020 | USD | 20.22 | 20.43 | 20.03 | 20.03 | 20.03 | -0.32 (-1.57%) | 20,264 |
22 Jan 2020 | USD | 20.37 | 20.44 | 20.27 | 20.35 | 20.35 | +0.01 (+0.05%) | 20,084 |
21 Jan 2020 | USD | 20.33 | 20.34 | 20.31 | 20.34 | 20.34 | +0.036 (+0.18%) | 18,722 |
17 Jan 2020 | USD | 20.44 | 20.44 | 20.3 | 20.304 | 20.304 | -0.001 (0.0%) | 22,241 |
16 Jan 2020 | USD | 20.27 | 20.3666 | 20.27 | 20.305 | 20.305 | +0.015 (+0.07%) | 76,970 |
15 Jan 2020 | USD | 20.27 | 20.32 | 20.25 | 20.29 | 20.29 | +0.101 (+0.50%) | 56,024 |
14 Jan 2020 | USD | 19.89 | 20.25 | 19.89 | 20.1892 | 20.1892 | +0.029 (+0.14%) | 11,505 |
13 Jan 2020 | USD | 20.19 | 20.1948 | 20.12 | 20.16 | 20.16 | +0.045 (+0.22%) | 47,084 |
10 Jan 2020 | USD | 19.77 | 20.16 | 19.77 | 20.1149 | 20.1149 | -0.085 (-0.42%) | 47,380 |
9 Jan 2020 | USD | 20.54 | 20.59 | 20.2 | 20.2 | 20.2 | -0.315 (-1.54%) | 29,660 |
8 Jan 2020 | USD | 20.5 | 20.53 | 20.5 | 20.515 | 20.515 | +0.015 (+0.07%) | 10,951 |
7 Jan 2020 | USD | 20.46 | 20.52 | 20.4563 | 20.5 | 20.5 | +0.04 (+0.20%) | 17,370 |
6 Jan 2020 | USD | 20.43 | 20.5361 | 20.43 | 20.46 | 20.46 | -0.08 (-0.39%) | 15,024 |
3 Jan 2020 | USD | 20.39 | 20.55 | 20.39 | 20.54 | 20.54 | +0.14 (+0.69%) | 39,548 |
2 Jan 2020 | USD | 20.45 | 20.509 | 20.4 | 20.4 | 20.4 | -0.04 (-0.20%) | 23,377 |
31 Dec 2019 | USD | 20.6 | 20.6 | 20.42 | 20.44 | 20.44 | +0.03 (+0.15%) | 23,889 |
30 Dec 2019 | USD | 20.49 | 20.491 | 20.39 | 20.41 | 20.41 | -0.08 (-0.39%) | 45,455 |
27 Dec 2019 | USD | 20.5843 | 20.59 | 20.4804 | 20.49 | 20.49 | -0.02 (-0.10%) | 10,456 |
26 Dec 2019 | USD | 20.49 | 20.53 | 20.49 | 20.51 | 20.51 | -0.02 (-0.10%) | 11,858 |
25 Dec 2019 | USD | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 20.49 | 20.53 | 20.48 | 20.53 | 20.53 | +0.049 (+0.24%) | 7,098 |
23 Dec 2019 | USD | 20.54 | 20.56 | 20.4 | 20.4815 | 20.4815 | -0.079 (-0.38%) | 26,161 |
20 Dec 2019 | USD | 20.5 | 20.585 | 20.47 | 20.56 | 20.56 | +0.01 (+0.05%) | 17,401 |
19 Dec 2019 | USD | 20.4 | 20.6266 | 20.4 | 20.55 | 20.55 | +0.05 (+0.24%) | 33,770 |