Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 24.04 | 24.1251 | 24 | 24.12 | 24.12 | +0.11 (+0.46%) | 41,068 |
20 Dec 2019 | USD | 24.13 | 24.15 | 24.01 | 24.01 | 24.01 | -0.12 (-0.50%) | 60,826 |
19 Dec 2019 | USD | 24.33 | 24.34 | 24.06 | 24.13 | 24.13 | -0.16 (-0.66%) | 134,092 |
18 Dec 2019 | USD | 24.15 | 24.35 | 24.15 | 24.29 | 24.29 | +0.11 (+0.45%) | 89,317 |
17 Dec 2019 | USD | 24.17 | 24.24 | 24.14 | 24.18 | 24.18 | 0.0 (0.0%) | 120,315 |
16 Dec 2019 | USD | 24 | 24.18 | 24 | 24.18 | 24.18 | +0.11 (+0.46%) | 88,808 |
13 Dec 2019 | USD | 23.95 | 24.08 | 23.91 | 24.07 | 24.07 | -0.04 (-0.17%) | 81,059 |
12 Dec 2019 | USD | 24.12 | 24.19 | 24.06 | 24.11 | 24.11 | -0.09 (-0.37%) | 80,024 |
11 Dec 2019 | USD | 24.2 | 24.2 | 24.117 | 24.2 | 24.2 | -0.01 (-0.04%) | 55,388 |
10 Dec 2019 | USD | 24.1 | 24.21 | 24.03 | 24.21 | 24.21 | +0.14 (+0.58%) | 92,167 |
9 Dec 2019 | USD | 24.12 | 24.17 | 23.99 | 24.07 | 24.07 | -0.02 (-0.08%) | 73,984 |
6 Dec 2019 | USD | 23.99 | 24.19 | 23.99 | 24.09 | 24.09 | +0.06 (+0.25%) | 53,129 |
5 Dec 2019 | USD | 24.04 | 24.15 | 24.02 | 24.03 | 24.03 | -0.13 (-0.54%) | 71,587 |
4 Dec 2019 | USD | 24.07 | 24.16 | 23.981 | 24.16 | 24.16 | +0.08 (+0.33%) | 72,598 |
3 Dec 2019 | USD | 23.95 | 24.17 | 23.8701 | 24.08 | 24.08 | +0.16 (+0.67%) | 128,635 |
2 Dec 2019 | USD | 23.8 | 23.94 | 23.7567 | 23.92 | 23.92 | +0.05 (+0.21%) | 95,741 |
29 Nov 2019 | USD | 23.88 | 23.88 | 23.776 | 23.87 | 23.87 | +0.08 (+0.34%) | 21,728 |
28 Nov 2019 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 23.77 | 23.81 | 23.66 | 23.79 | 23.79 | +0.14 (+0.59%) | 71,244 |
26 Nov 2019 | USD | 23.7 | 23.76 | 23.62 | 23.65 | 23.65 | -0.02 (-0.08%) | 70,854 |
25 Nov 2019 | USD | 23.7 | 23.76 | 23.51 | 23.67 | 23.67 | -0.05 (-0.21%) | 115,325 |
22 Nov 2019 | USD | 23.7 | 23.78 | 23.665 | 23.72 | 23.72 | +0.01 (+0.04%) | 67,467 |
21 Nov 2019 | USD | 23.8 | 23.8 | 23.63 | 23.71 | 23.71 | -0.05 (-0.21%) | 63,107 |
20 Nov 2019 | USD | 23.7 | 23.77 | 23.68 | 23.76 | 23.76 | +0.1 (+0.42%) | 56,794 |
19 Nov 2019 | USD | 23.5 | 23.66 | 23.5 | 23.66 | 23.66 | +0.16 (+0.68%) | 109,864 |
18 Nov 2019 | USD | 23.5 | 23.56 | 23.39 | 23.5 | 23.5 | -0.05 (-0.21%) | 64,708 |
15 Nov 2019 | USD | 23.45 | 23.55 | 23.37 | 23.55 | 23.55 | +0.11 (+0.47%) | 102,259 |
14 Nov 2019 | USD | 23.61 | 23.63 | 23.3942 | 23.44 | 23.44 | -0.07 (-0.30%) | 154,940 |
13 Nov 2019 | USD | 23.5 | 23.64 | 23.42 | 23.51 | 23.51 | +0.03 (+0.13%) | 183,442 |
12 Nov 2019 | USD | 23.66 | 23.6783 | 23.43 | 23.48 | 23.48 | -0.18 (-0.76%) | 116,255 |