Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 19.86 | 20.06 | 19.82 | 19.95 | 19.95 | +0.12 (+0.61%) | 1,416,800 |
17 Jan 2020 | USD | 19.5 | 19.895 | 19.5 | 19.83 | 19.83 | +0.63 (+3.28%) | 1,338,971 |
16 Jan 2020 | USD | 19.06 | 19.22 | 18.95 | 19.2 | 19.2 | +0.2 (+1.05%) | 659,286 |
15 Jan 2020 | USD | 18.715 | 19 | 18.69 | 19 | 19 | +0.31 (+1.66%) | 912,585 |
14 Jan 2020 | USD | 18.55 | 18.7 | 18.5 | 18.69 | 18.69 | +0.19 (+1.03%) | 821,285 |
13 Jan 2020 | USD | 18.32 | 18.56 | 18.3 | 18.5 | 18.5 | +0.14 (+0.76%) | 928,014 |
10 Jan 2020 | USD | 18.4 | 18.4501 | 18.34 | 18.36 | 18.36 | 0.0 (0.0%) | 635,005 |
9 Jan 2020 | USD | 18.45 | 18.46 | 18.2 | 18.36 | 18.36 | -0.06 (-0.33%) | 1,101,702 |
8 Jan 2020 | USD | 18.21 | 18.5 | 18.2 | 18.42 | 18.42 | +0.185 (+1.01%) | 1,719,443 |
7 Jan 2020 | USD | 18.36 | 18.44 | 18.2 | 18.235 | 18.235 | -0.205 (-1.11%) | 1,023,659 |
6 Jan 2020 | USD | 18.14 | 18.51 | 18.1239 | 18.44 | 18.44 | +0.28 (+1.54%) | 1,138,375 |
3 Jan 2020 | USD | 18.09 | 18.25 | 18.015 | 18.16 | 18.16 | +0.01 (+0.06%) | 975,981 |
2 Jan 2020 | USD | 18.52 | 18.59 | 18.015 | 18.15 | 18.15 | -0.295 (-1.60%) | 2,433,104 |
31 Dec 2019 | USD | 18.31 | 18.46 | 18.25 | 18.445 | 18.445 | +0.145 (+0.79%) | 898,990 |
30 Dec 2019 | USD | 18.25 | 18.38 | 18.25 | 18.3 | 18.3 | +0.075 (+0.41%) | 707,568 |
27 Dec 2019 | USD | 18.21 | 18.26 | 18.165 | 18.225 | 18.225 | +0.015 (+0.08%) | 850,748 |
26 Dec 2019 | USD | 18.28 | 18.3 | 18.16 | 18.21 | 18.21 | -0.03 (-0.16%) | 891,556 |
25 Dec 2019 | USD | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 18.17 | 18.28 | 18.12 | 18.24 | 18.24 | +0.085 (+0.47%) | 663,745 |
23 Dec 2019 | USD | 18.47 | 18.47 | 18.05 | 18.155 | 18.155 | -0.235 (-1.28%) | 1,907,978 |
20 Dec 2019 | USD | 18.42 | 18.59 | 18.3 | 18.39 | 18.39 | -0.04 (-0.22%) | 3,977,040 |
19 Dec 2019 | USD | 18.52 | 18.56 | 18.4 | 18.43 | 18.43 | -0.05 (-0.27%) | 1,029,590 |
18 Dec 2019 | USD | 18.45 | 18.58 | 18.43 | 18.48 | 18.48 | +0.07 (+0.38%) | 1,043,356 |
17 Dec 2019 | USD | 18.54 | 18.58 | 18.41 | 18.41 | 18.41 | -0.09 (-0.49%) | 1,178,465 |
16 Dec 2019 | USD | 18.36 | 18.59 | 18.34 | 18.5 | 18.5 | +0.19 (+1.04%) | 1,178,085 |
13 Dec 2019 | USD | 18.3 | 18.44 | 18.19 | 18.31 | 18.31 | 0.0 (0.0%) | 1,171,778 |
12 Dec 2019 | USD | 18.55 | 18.55 | 18.3 | 18.31 | 18.31 | -0.13 (-0.70%) | 967,181 |
11 Dec 2019 | USD | 18.58 | 18.66 | 18.44 | 18.44 | 18.44 | -0.18 (-0.97%) | 887,077 |
10 Dec 2019 | USD | 18.74 | 18.74 | 18.61 | 18.62 | 18.62 | -0.045 (-0.24%) | 841,228 |
9 Dec 2019 | USD | 18.82 | 18.83 | 18.51 | 18.665 | 18.665 | -0.135 (-0.72%) | 969,399 |