Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 24.6 | 24.75 | 23.95 | 24.09 | 24.09 | -0.41 (-1.67%) | 605,600 |
30 Sep 2019 | USD | 23.89 | 24.63 | 23.89 | 24.5 | 24.5 | +0.7 (+2.94%) | 1,084,000 |
27 Sep 2019 | USD | 23.97 | 24.63 | 23.56 | 23.8 | 23.8 | +0.02 (+0.08%) | 590,800 |
26 Sep 2019 | USD | 24.21 | 24.3 | 23.68 | 23.78 | 23.78 | -0.42 (-1.74%) | 497,100 |
25 Sep 2019 | USD | 23.93 | 24.44 | 23.76 | 24.2 | 24.2 | +0.29 (+1.21%) | 542,300 |
24 Sep 2019 | USD | 24.25 | 24.66 | 23.73 | 23.91 | 23.91 | -0.34 (-1.40%) | 936,400 |
23 Sep 2019 | USD | 22.84 | 24.49 | 22.74 | 24.25 | 24.25 | +1.35 (+5.90%) | 1,809,200 |
20 Sep 2019 | USD | 23.01 | 23.55 | 22.8 | 22.9 | 22.9 | -0.04 (-0.17%) | 1,884,000 |
19 Sep 2019 | USD | 22.46 | 23.15 | 22.08 | 22.94 | 22.94 | +0.7 (+3.15%) | 995,200 |
18 Sep 2019 | USD | 22.11 | 22.41 | 21.57 | 22.24 | 22.24 | +0.07 (+0.32%) | 1,070,500 |
17 Sep 2019 | USD | 22.04 | 22.4 | 21.41 | 22.17 | 22.17 | -0.07 (-0.31%) | 1,140,100 |
16 Sep 2019 | USD | 22.39 | 22.96 | 22.09 | 22.24 | 22.24 | -0.51 (-2.24%) | 883,100 |
13 Sep 2019 | USD | 22.84 | 23.84 | 22.66 | 22.75 | 22.75 | -0.31 (-1.34%) | 1,119,100 |
12 Sep 2019 | USD | 24 | 24 | 22.84 | 23.06 | 23.06 | -1.25 (-5.14%) | 1,454,600 |
11 Sep 2019 | USD | 24.75 | 24.75 | 23.61 | 24.31 | 24.31 | -0.13 (-0.53%) | 1,419,500 |
10 Sep 2019 | USD | 24.19 | 25.07 | 24.1 | 24.44 | 24.44 | +0.27 (+1.12%) | 1,481,400 |
9 Sep 2019 | USD | 22.97 | 24.24 | 22.86 | 24.17 | 24.17 | +1.41 (+6.20%) | 1,120,300 |
6 Sep 2019 | USD | 23.42 | 23.49 | 22.7 | 22.76 | 22.76 | -0.43 (-1.85%) | 776,800 |
5 Sep 2019 | USD | 22.7 | 23.35 | 22.43 | 23.19 | 23.19 | +0.79 (+3.53%) | 1,433,300 |
4 Sep 2019 | USD | 23.03 | 23.17 | 21.76 | 22.4 | 22.4 | -0.34 (-1.50%) | 1,854,100 |
3 Sep 2019 | USD | 22.5 | 23.62 | 22.07 | 22.74 | 22.74 | -0.01 (-0.04%) | 2,705,900 |
2 Sep 2019 | USD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 24.57 | 25.74 | 22.2 | 22.75 | 22.75 | +0.74 (+3.36%) | 11,146,200 |
29 Aug 2019 | USD | 22.09 | 22.27 | 21.11 | 22.01 | 22.01 | +0.6 (+2.80%) | 2,601,500 |
28 Aug 2019 | USD | 20.81 | 21.6 | 20.73 | 21.41 | 21.41 | +0.41 (+1.95%) | 980,900 |
27 Aug 2019 | USD | 21.22 | 21.27 | 20.66 | 21 | 21 | -0.06 (-0.28%) | 1,168,100 |
26 Aug 2019 | USD | 20.75 | 21.25 | 20.5 | 21.06 | 21.06 | +0.42 (+2.03%) | 982,700 |
23 Aug 2019 | USD | 21.04 | 21.1 | 20.03 | 20.64 | 20.64 | -0.71 (-3.33%) | 1,244,600 |
22 Aug 2019 | USD | 20.92 | 21.77 | 20.92 | 21.35 | 21.35 | +0.6 (+2.89%) | 828,700 |
21 Aug 2019 | USD | 20.93 | 21.29 | 20.52 | 20.75 | 20.75 | +0.23 (+1.12%) | 859,600 |