Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 18.77 | 19.33 | 18.44 | 19.25 | 19.25 | +0.48 (+2.56%) | 60,600 |
3 Oct 2019 | USD | 19.1 | 19.15 | 18.65 | 18.77 | 18.77 | -0.35 (-1.83%) | 35,600 |
2 Oct 2019 | USD | 19.02 | 19.36 | 18.54 | 19.12 | 19.12 | -0.19 (-0.98%) | 64,100 |
1 Oct 2019 | USD | 19.9 | 20.03 | 19.24 | 19.31 | 19.31 | -0.52 (-2.62%) | 33,300 |
30 Sep 2019 | USD | 19.75 | 20.42 | 19.37 | 19.83 | 19.83 | +0.12 (+0.61%) | 90,300 |
27 Sep 2019 | USD | 20.19 | 20.35 | 19.654 | 19.71 | 19.71 | -0.4 (-1.99%) | 48,600 |
26 Sep 2019 | USD | 20.21 | 20.39 | 20.08 | 20.11 | 20.11 | -0.09 (-0.45%) | 34,500 |
25 Sep 2019 | USD | 19.76 | 20.28 | 19.7 | 20.2 | 20.2 | +0.38 (+1.92%) | 40,800 |
24 Sep 2019 | USD | 20.23 | 20.23 | 19.67 | 19.82 | 19.82 | -0.36 (-1.78%) | 90,400 |
23 Sep 2019 | USD | 20.35 | 20.53 | 20.14 | 20.18 | 20.18 | -0.1 (-0.49%) | 39,100 |
20 Sep 2019 | USD | 20.72 | 20.98 | 20.21 | 20.28 | 20.28 | -0.5 (-2.41%) | 137,500 |
19 Sep 2019 | USD | 20.86 | 21.09 | 20.62 | 20.78 | 20.78 | -0.07 (-0.34%) | 76,600 |
18 Sep 2019 | USD | 21.01 | 21.199 | 20.75 | 20.85 | 20.85 | -0.16 (-0.76%) | 74,600 |
17 Sep 2019 | USD | 21.2 | 21.3 | 20.747 | 21.01 | 21.01 | -0.19 (-0.90%) | 69,200 |
16 Sep 2019 | USD | 21.19 | 21.46 | 20.853 | 21.2 | 21.2 | -0.05 (-0.24%) | 108,300 |
13 Sep 2019 | USD | 20.87 | 21.28 | 20.78 | 21.25 | 21.25 | +0.42 (+2.02%) | 101,000 |
12 Sep 2019 | USD | 21.19 | 21.5 | 20.63 | 20.83 | 20.83 | -0.31 (-1.47%) | 70,500 |
11 Sep 2019 | USD | 21.22 | 21.6 | 20.91 | 21.14 | 21.14 | -0.07 (-0.33%) | 98,000 |
10 Sep 2019 | USD | 20.68 | 21.39 | 20.61 | 21.21 | 21.21 | +0.51 (+2.46%) | 83,000 |
9 Sep 2019 | USD | 20.77 | 21.45 | 20.61 | 20.7 | 20.7 | 0.0 (0.0%) | 77,300 |
6 Sep 2019 | USD | 20.4 | 20.82 | 20.4 | 20.7 | 20.7 | +0.11 (+0.53%) | 36,300 |
5 Sep 2019 | USD | 20.66 | 20.96 | 20.37 | 20.59 | 20.59 | +0.12 (+0.59%) | 65,400 |
4 Sep 2019 | USD | 20.78 | 21.085 | 20.44 | 20.47 | 20.47 | -0.15 (-0.73%) | 45,000 |
3 Sep 2019 | USD | 20.43 | 21.065 | 20.35 | 20.62 | 20.62 | +0.14 (+0.68%) | 94,400 |
2 Sep 2019 | USD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 20.46 | 20.68 | 20.26 | 20.48 | 20.48 | +0.03 (+0.15%) | 52,700 |
29 Aug 2019 | USD | 20.33 | 20.6 | 20.33 | 20.45 | 20.45 | +0.09 (+0.44%) | 31,700 |
28 Aug 2019 | USD | 20.52 | 20.93 | 20.1 | 20.36 | 20.36 | -0.26 (-1.26%) | 79,100 |
27 Aug 2019 | USD | 20.93 | 21.06 | 20.34 | 20.62 | 20.62 | -0.04 (-0.19%) | 69,300 |
26 Aug 2019 | USD | 19.9 | 20.76 | 19.65 | 20.66 | 20.66 | +0.9 (+4.55%) | 55,900 |