Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 19.18 | 19.3045 | 18.82 | 19 | 19 | -0.3 (-1.55%) | 2,418,556 |
1 Aug 2019 | USD | 19.3 | 19.43 | 19.15 | 19.3 | 19.3 | -0.01 (-0.05%) | 682,772 |
31 Jul 2019 | USD | 19.42 | 19.53 | 19.265 | 19.31 | 19.31 | -0.11 (-0.57%) | 648,675 |
30 Jul 2019 | USD | 19.24 | 19.42 | 19.203 | 19.42 | 19.42 | +0.17 (+0.88%) | 847,751 |
29 Jul 2019 | USD | 19.13 | 19.36 | 19.13 | 19.25 | 19.25 | +0.14 (+0.73%) | 443,046 |
26 Jul 2019 | USD | 19.07 | 19.145 | 18.955 | 19.11 | 19.11 | +0.07 (+0.37%) | 529,731 |
25 Jul 2019 | USD | 19.12 | 19.16 | 18.97 | 19.04 | 19.04 | -0.02 (-0.10%) | 436,665 |
24 Jul 2019 | USD | 18.92 | 19.09 | 18.89 | 19.06 | 19.06 | +0.15 (+0.79%) | 653,968 |
23 Jul 2019 | USD | 18.6 | 18.91 | 18.57 | 18.91 | 18.91 | +0.33 (+1.78%) | 568,759 |
22 Jul 2019 | USD | 18.7 | 18.75 | 18.55 | 18.58 | 18.58 | -0.13 (-0.69%) | 774,437 |
19 Jul 2019 | USD | 18.96 | 19.02 | 18.71 | 18.71 | 18.71 | -0.22 (-1.16%) | 1,050,956 |
18 Jul 2019 | USD | 18.81 | 18.98 | 18.7293 | 18.93 | 18.93 | +0.1 (+0.53%) | 668,880 |
17 Jul 2019 | USD | 18.85 | 18.955 | 18.72 | 18.83 | 18.83 | +0.02 (+0.11%) | 745,512 |
16 Jul 2019 | USD | 19 | 19.02 | 18.77 | 18.81 | 18.81 | -0.19 (-1%) | 692,340 |
15 Jul 2019 | USD | 19.11 | 19.27 | 18.95 | 19 | 19 | -0.09 (-0.47%) | 855,211 |
12 Jul 2019 | USD | 18.91 | 19.13 | 18.87 | 19.09 | 19.09 | +0.18 (+0.95%) | 962,832 |
11 Jul 2019 | USD | 19.25 | 19.3 | 18.91 | 18.91 | 18.91 | -0.38 (-1.97%) | 1,003,822 |
10 Jul 2019 | USD | 19.4 | 19.46 | 19.23 | 19.29 | 19.29 | -0.07 (-0.36%) | 523,516 |
9 Jul 2019 | USD | 19.28 | 19.365 | 19.23 | 19.36 | 19.36 | +0.02 (+0.10%) | 499,286 |
8 Jul 2019 | USD | 19.31 | 19.37 | 19.225 | 19.34 | 19.34 | +0.03 (+0.16%) | 603,270 |
5 Jul 2019 | USD | 19.11 | 19.32 | 19.02 | 19.31 | 19.31 | +0.08 (+0.42%) | 626,984 |
4 Jul 2019 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 19.02 | 19.25 | 19.01 | 19.23 | 19.23 | +0.23 (+1.21%) | 592,180 |
2 Jul 2019 | USD | 18.76 | 19.09 | 18.76 | 19 | 19 | +0.23 (+1.23%) | 971,128 |
1 Jul 2019 | USD | 19.1 | 19.15 | 18.7 | 18.77 | 18.77 | -0.12 (-0.64%) | 971,465 |
28 Jun 2019 | USD | 18.9 | 18.96 | 18.83 | 18.89 | 18.89 | +0.04 (+0.21%) | 4,251,150 |
27 Jun 2019 | USD | 18.7 | 18.98 | 18.69 | 18.85 | 18.85 | +0.17 (+0.91%) | 2,095,118 |
26 Jun 2019 | USD | 19.23 | 19.25 | 18.67 | 18.68 | 18.68 | -0.48 (-2.51%) | 1,594,099 |
25 Jun 2019 | USD | 19.45 | 19.58 | 19.15 | 19.16 | 19.16 | -0.3 (-1.54%) | 1,518,980 |
24 Jun 2019 | USD | 19.52 | 19.58 | 19.44 | 19.46 | 19.46 | -0.11 (-0.56%) | 1,452,528 |