Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 17.86 | 17.89 | 17.77 | 17.81 | 17.81 | +0.013 (+0.07%) | 9,100 |
28 Jan 2020 | USD | 17.73 | 17.85 | 17.73 | 17.797 | 17.797 | +0.077 (+0.43%) | 7,500 |
27 Jan 2020 | USD | 17.87 | 17.89 | 17.609 | 17.72 | 17.72 | -0.39 (-2.15%) | 8,000 |
24 Jan 2020 | USD | 18.27 | 18.35 | 18.064 | 18.11 | 18.11 | -0.005 (-0.03%) | 12,000 |
23 Jan 2020 | USD | 18.14 | 18.23 | 18.075 | 18.115 | 18.115 | -0.005 (-0.03%) | 5,000 |
22 Jan 2020 | USD | 18.21 | 18.32 | 18.1 | 18.12 | 18.12 | +0.04 (+0.22%) | 7,100 |
21 Jan 2020 | USD | 18.24 | 18.25 | 18.08 | 18.08 | 18.08 | -0.055 (-0.30%) | 10,500 |
17 Jan 2020 | USD | 18.46 | 18.46 | 18.032 | 18.135 | 18.135 | -0.125 (-0.68%) | 17,600 |
16 Jan 2020 | USD | 18.22 | 18.3 | 18.119 | 18.26 | 18.26 | +0.179 (+0.99%) | 19,100 |
15 Jan 2020 | USD | 17.96 | 18.223 | 17.96 | 18.081 | 18.081 | +0.136 (+0.76%) | 8,300 |
14 Jan 2020 | USD | 18.01 | 18.05 | 17.741 | 17.945 | 17.945 | -0.021 (-0.12%) | 23,500 |
13 Jan 2020 | USD | 17.81 | 18.01 | 17.77 | 17.966 | 17.966 | +0.276 (+1.56%) | 11,000 |
10 Jan 2020 | USD | 17.795 | 17.81 | 17.65 | 17.69 | 17.69 | +0.06 (+0.34%) | 23,000 |
9 Jan 2020 | USD | 17.73 | 17.73 | 17.6 | 17.63 | 17.63 | +0.05 (+0.28%) | 21,500 |
8 Jan 2020 | USD | 17.43 | 17.645 | 17.416 | 17.58 | 17.58 | +0.17 (+0.98%) | 36,300 |
7 Jan 2020 | USD | 17.35 | 17.449 | 17.323 | 17.41 | 17.41 | +0.095 (+0.55%) | 21,300 |
6 Jan 2020 | USD | 17.07 | 17.35 | 16.965 | 17.315 | 17.315 | +0.365 (+2.15%) | 12,300 |
3 Jan 2020 | USD | 16.779 | 16.97 | 16.779 | 16.95 | 16.95 | +0.068 (+0.40%) | 1,200 |
2 Jan 2020 | USD | 16.732 | 16.94 | 16.732 | 16.882 | 16.882 | +0.247 (+1.48%) | 6,000 |
31 Dec 2019 | USD | 16.67 | 16.68 | 16.605 | 16.635 | 16.635 | +0.015 (+0.09%) | 2,300 |
30 Dec 2019 | USD | 16.9 | 16.9 | 16.56 | 16.62 | 16.62 | -0.225 (-1.34%) | 6,300 |
27 Dec 2019 | USD | 16.81 | 16.86 | 16.79 | 16.845 | 16.845 | -0.095 (-0.56%) | 1,800 |
26 Dec 2019 | USD | 16.96 | 16.984 | 16.938 | 16.94 | 16.94 | +0.07 (+0.41%) | 13,700 |
25 Dec 2019 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 16.887 | 16.887 | 16.813 | 16.87 | 16.87 | +0.047 (+0.28%) | 1,700 |
23 Dec 2019 | USD | 16.86 | 16.86 | 16.8 | 16.823 | 16.823 | +0.113 (+0.68%) | 1,000 |
20 Dec 2019 | USD | 16.791 | 16.791 | 16.71 | 16.71 | 16.71 | -0.13 (-0.77%) | 400 |
19 Dec 2019 | USD | 16.83 | 16.84 | 16.83 | 16.84 | 16.84 | +0.125 (+0.75%) | 700 |
18 Dec 2019 | USD | 16.716 | 16.735 | 16.715 | 16.715 | 16.715 | -0.005 (-0.03%) | 800 |
17 Dec 2019 | USD | 16.75 | 16.75 | 16.714 | 16.72 | 16.72 | -0.065 (-0.39%) | 1,900 |