Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 29.05 | 29.18 | 28.8 | 28.99 | 28.99 | +0.05 (+0.17%) | 353,900 |
23 Dec 2019 | USD | 28.68 | 29.2 | 28.53 | 28.94 | 28.94 | +0.04 (+0.14%) | 788,900 |
20 Dec 2019 | USD | 29.16 | 29.63 | 28.79 | 28.9 | 28.9 | -0.29 (-0.99%) | 1,606,500 |
19 Dec 2019 | USD | 29.3 | 29.63 | 28.87 | 29.19 | 29.19 | -0.34 (-1.15%) | 1,120,400 |
18 Dec 2019 | USD | 28.3 | 29.61 | 28.08 | 29.53 | 29.53 | +1.08 (+3.80%) | 2,310,400 |
17 Dec 2019 | USD | 27.69 | 28.55 | 27.18 | 28.45 | 28.45 | +1.5 (+5.57%) | 1,714,800 |
16 Dec 2019 | USD | 26.94 | 27.46 | 26.93 | 26.95 | 26.95 | +0.22 (+0.82%) | 902,600 |
13 Dec 2019 | USD | 28.22 | 28.35 | 26.36 | 26.73 | 26.73 | -1.48 (-5.25%) | 2,330,000 |
12 Dec 2019 | USD | 27.16 | 28.37 | 26.55 | 28.21 | 28.21 | +1.06 (+3.90%) | 2,280,600 |
11 Dec 2019 | USD | 27.39 | 27.39 | 26.76 | 27.15 | 27.15 | +0.2 (+0.74%) | 1,797,000 |
10 Dec 2019 | USD | 26.7 | 27.06 | 26.27 | 26.95 | 26.95 | +0.2 (+0.75%) | 3,149,600 |
9 Dec 2019 | USD | 25.15 | 27.28 | 24.59 | 26.75 | 26.75 | +1.54 (+6.11%) | 7,239,000 |
6 Dec 2019 | USD | 23.1 | 25.35 | 22.9 | 25.21 | 25.21 | +6.05 (+31.58%) | 21,482,200 |
5 Dec 2019 | USD | 20.04 | 20.21 | 18.73 | 19.16 | 19.16 | -0.74 (-3.72%) | 3,091,200 |
4 Dec 2019 | USD | 20.57 | 20.78 | 19.88 | 19.9 | 19.9 | -0.53 (-2.59%) | 1,486,800 |
3 Dec 2019 | USD | 20.55 | 21.03 | 20.07 | 20.43 | 20.43 | -0.39 (-1.87%) | 1,360,900 |
2 Dec 2019 | USD | 21 | 21.04 | 20.37 | 20.82 | 20.82 | -0.08 (-0.38%) | 1,830,100 |
29 Nov 2019 | USD | 20.8 | 21.1 | 20.27 | 20.9 | 20.9 | +0.09 (+0.43%) | 697,900 |
28 Nov 2019 | USD | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 20.03 | 20.92 | 19.95 | 20.81 | 20.81 | +0.78 (+3.89%) | 1,068,800 |
26 Nov 2019 | USD | 20.39 | 20.87 | 19.89 | 20.03 | 20.03 | -0.66 (-3.19%) | 1,382,400 |
25 Nov 2019 | USD | 19.47 | 20.94 | 19.34 | 20.69 | 20.69 | +1.27 (+6.54%) | 2,464,500 |
22 Nov 2019 | USD | 19.68 | 19.86 | 19.02 | 19.42 | 19.42 | -0.19 (-0.97%) | 1,072,200 |
21 Nov 2019 | USD | 19.3 | 19.94 | 18.54 | 19.61 | 19.61 | +0.21 (+1.08%) | 1,604,600 |
20 Nov 2019 | USD | 19.54 | 19.79 | 18.83 | 19.4 | 19.4 | +0.07 (+0.36%) | 1,458,800 |
19 Nov 2019 | USD | 20.46 | 20.68 | 19.14 | 19.33 | 19.33 | -1.35 (-6.53%) | 1,809,600 |
18 Nov 2019 | USD | 21.16 | 21.3 | 20.23 | 20.68 | 20.68 | -0.36 (-1.71%) | 971,800 |
15 Nov 2019 | USD | 21.2 | 21.39 | 20.65 | 21.04 | 21.04 | -0.06 (-0.28%) | 722,400 |
14 Nov 2019 | USD | 21.63 | 21.87 | 20.92 | 21.1 | 21.1 | -0.41 (-1.91%) | 1,080,100 |
13 Nov 2019 | USD | 21.45 | 21.55 | 20.92 | 21.51 | 21.51 | -0.04 (-0.19%) | 1,220,800 |