Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 25.35 | 25.35 | 25.29 | 25.35 | 25.35 | +0.05 (+0.20%) | 4,000 |
3 Oct 2019 | USD | 25.23 | 25.33 | 25.21 | 25.3 | 25.3 | +0.08 (+0.32%) | 17,500 |
2 Oct 2019 | USD | 25.15 | 25.26 | 25.1 | 25.22 | 25.22 | +0.13 (+0.52%) | 14,400 |
1 Oct 2019 | USD | 25.22 | 25.22 | 25.06 | 25.09 | 25.09 | +0.03 (+0.12%) | 13,700 |
30 Sep 2019 | USD | 25.36 | 25.44 | 25.06 | 25.06 | 25.06 | -0.14 (-0.56%) | 104,000 |
27 Sep 2019 | USD | 25.49 | 25.49 | 25.11 | 25.2 | 25.2 | -0.28 (-1.10%) | 15,600 |
26 Sep 2019 | USD | 25.41 | 25.49 | 25.41 | 25.48 | 25.48 | +0.13 (+0.51%) | 3,300 |
25 Sep 2019 | USD | 25.35 | 25.45 | 25.33 | 25.35 | 25.35 | 0.0 (0.0%) | 16,100 |
24 Sep 2019 | USD | 25.44 | 25.44 | 25.31 | 25.35 | 25.35 | -0.05 (-0.20%) | 2,300 |
23 Sep 2019 | USD | 25.34 | 25.4 | 25.33 | 25.4 | 25.4 | +0.15 (+0.59%) | 2,800 |
20 Sep 2019 | USD | 25.48 | 25.48 | 25.25 | 25.25 | 25.25 | -0.25 (-0.98%) | 7,600 |
19 Sep 2019 | USD | 25.41 | 25.5 | 25.27 | 25.5 | 25.5 | +0.05 (+0.20%) | 6,300 |
18 Sep 2019 | USD | 25.5 | 25.5 | 25.25 | 25.45 | 25.45 | -0.09 (-0.35%) | 13,300 |
17 Sep 2019 | USD | 25.38 | 25.58 | 25.38 | 25.54 | 25.54 | +0.23 (+0.91%) | 4,400 |
16 Sep 2019 | USD | 25.01 | 25.48 | 25.01 | 25.31 | 25.31 | +0.13 (+0.52%) | 5,300 |
13 Sep 2019 | USD | 25.35 | 25.6 | 25.15 | 25.18 | 25.18 | -0.24 (-0.94%) | 13,200 |
12 Sep 2019 | USD | 25.49 | 25.49 | 25.33 | 25.42 | 25.42 | -0.24 (-0.94%) | 8,100 |
11 Sep 2019 | USD | 25.62 | 25.75 | 25.53 | 25.66 | 25.66 | -0.03 (-0.12%) | 11,900 |
10 Sep 2019 | USD | 25.68 | 25.72 | 25.61 | 25.69 | 25.69 | -0.03 (-0.12%) | 5,100 |
9 Sep 2019 | USD | 25.61 | 25.72 | 25.61 | 25.72 | 25.72 | +0.07 (+0.27%) | 13,500 |
6 Sep 2019 | USD | 25.53 | 25.7 | 25.52 | 25.65 | 25.65 | +0.05 (+0.20%) | 10,900 |
5 Sep 2019 | USD | 25.61 | 25.65 | 25.6 | 25.6 | 25.6 | -0.01 (-0.04%) | 22,500 |
4 Sep 2019 | USD | 25.61 | 25.64 | 25.54 | 25.61 | 25.61 | +0.02 (+0.08%) | 10,800 |
3 Sep 2019 | USD | 25.53 | 25.63 | 25.5 | 25.59 | 25.59 | -0.06 (-0.23%) | 14,200 |
2 Sep 2019 | USD | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.42 | 25.65 | 25.4 | 25.65 | 25.65 | +0.28 (+1.10%) | 32,200 |
29 Aug 2019 | USD | 25.36 | 25.44 | 25.3 | 25.37 | 25.37 | +0.01 (+0.04%) | 33,700 |
28 Aug 2019 | USD | 25.32 | 25.4 | 25.18 | 25.36 | 25.36 | +0.01 (+0.04%) | 460,700 |
27 Aug 2019 | USD | 25.4 | 25.43 | 25 | 25.35 | 25.35 | +0.01 (+0.04%) | 257,100 |
26 Aug 2019 | USD | 25.35 | 25.41 | 25.32 | 25.34 | 25.34 | -0.06 (-0.24%) | 8,100 |