Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | USD | 19.98 | 19.98 | 19.7384 | 19.9239 | 19.9239 | -0.006 (-0.03%) | 2,994 |
6 Aug 2019 | USD | 20.04 | 20.04 | 19.93 | 19.93 | 19.93 | -0.02 (-0.10%) | 9,851 |
5 Aug 2019 | USD | 20.38 | 20.38 | 19.89 | 19.95 | 19.95 | -0.306 (-1.51%) | 16,172 |
2 Aug 2019 | USD | 20.3 | 20.3 | 20.15 | 20.256 | 20.256 | -0.048 (-0.24%) | 6,927 |
1 Aug 2019 | USD | 20.2877 | 20.35 | 20.2877 | 20.3044 | 20.3044 | +0.006 (+0.03%) | 2,387 |
31 Jul 2019 | USD | 20.233 | 20.3187 | 20.23 | 20.2984 | 20.2984 | +0.062 (+0.31%) | 8,506 |
30 Jul 2019 | USD | 20.235 | 20.28 | 20.2248 | 20.2361 | 20.2361 | -0.022 (-0.11%) | 3,420 |
29 Jul 2019 | USD | 20.3 | 20.3 | 20.22 | 20.2579 | 20.2579 | +0.009 (+0.04%) | 7,412 |
26 Jul 2019 | USD | 20.18 | 20.2982 | 20.18 | 20.2488 | 20.2488 | +0.046 (+0.23%) | 2,153 |
25 Jul 2019 | USD | 20.229 | 20.2303 | 20.2016 | 20.2027 | 20.2027 | -0.022 (-0.11%) | 1,477 |
24 Jul 2019 | USD | 20.25 | 20.25 | 20.146 | 20.225 | 20.225 | +0.125 (+0.62%) | 251,422 |
23 Jul 2019 | USD | 20.1 | 20.21 | 20.07 | 20.1 | 20.1 | +0.1 (+0.50%) | 11,748 |
22 Jul 2019 | USD | 20.13 | 20.1789 | 19.99 | 20 | 20 | -0.284 (-1.40%) | 192,026 |
19 Jul 2019 | USD | 20.405 | 20.405 | 20.25 | 20.2839 | 20.2839 | +0.004 (+0.02%) | 5,892 |
18 Jul 2019 | USD | 20.42 | 20.42 | 20.26 | 20.28 | 20.28 | -0.24 (-1.17%) | 100,618 |
17 Jul 2019 | USD | 20.4894 | 20.5495 | 20.48 | 20.52 | 20.52 | +0.01 (+0.05%) | 5,514 |
16 Jul 2019 | USD | 20.5325 | 20.56 | 20.5001 | 20.51 | 20.51 | +0.064 (+0.31%) | 4,673 |
15 Jul 2019 | USD | 20.4 | 20.51 | 20.4 | 20.4457 | 20.4457 | +0.05 (+0.24%) | 6,643 |
12 Jul 2019 | USD | 20.54 | 20.54 | 20.3962 | 20.3962 | 20.3962 | -0.038 (-0.19%) | 1,484 |
11 Jul 2019 | USD | 20.4679 | 20.5107 | 20.4344 | 20.4344 | 20.4344 | -0.005 (-0.03%) | 8,888 |
10 Jul 2019 | USD | 20.31 | 20.47 | 20.31 | 20.4399 | 20.4399 | +0.04 (+0.20%) | 2,246 |
9 Jul 2019 | USD | 20.49 | 20.49 | 20.3755 | 20.4 | 20.4 | +0.09 (+0.44%) | 9,959 |
8 Jul 2019 | USD | 20.5392 | 20.5392 | 20.31 | 20.31 | 20.31 | -0.136 (-0.67%) | 77,962 |
5 Jul 2019 | USD | 20.529 | 20.529 | 20.4342 | 20.4461 | 20.4461 | -0.044 (-0.21%) | 1,385 |
4 Jul 2019 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 20.55 | 20.55 | 20.3939 | 20.49 | 20.49 | +0.047 (+0.23%) | 3,971 |
2 Jul 2019 | USD | 20.45 | 20.4516 | 20.4428 | 20.4428 | 20.4428 | -0.027 (-0.13%) | 519 |
1 Jul 2019 | USD | 20.5 | 20.52 | 20.37 | 20.47 | 20.47 | +0.165 (+0.81%) | 12,927 |
28 Jun 2019 | USD | 20.42 | 20.42 | 20.285 | 20.305 | 20.305 | +0.013 (+0.06%) | 7,956 |
27 Jun 2019 | USD | 20.2981 | 20.3199 | 20.2919 | 20.2919 | 20.2919 | +0.026 (+0.13%) | 1,834 |