Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 23.38 | 23.41 | 23.33 | 23.33 | 23.33 | -0.05 (-0.21%) | 4,854,500 |
28 Jan 2020 | USD | 23.39 | 23.41 | 23.37 | 23.38 | 23.38 | +0.01 (+0.04%) | 5,031,700 |
27 Jan 2020 | USD | 23.44 | 23.45 | 23.37 | 23.37 | 23.37 | -0.09 (-0.38%) | 4,823,300 |
24 Jan 2020 | USD | 23.41 | 23.46 | 23.41 | 23.46 | 23.46 | +0.05 (+0.21%) | 6,828,200 |
23 Jan 2020 | USD | 23.43 | 23.46 | 23.4 | 23.41 | 23.41 | 0.0 (0.0%) | 3,627,800 |
22 Jan 2020 | USD | 23.45 | 23.47 | 23.38 | 23.41 | 23.41 | -0.04 (-0.17%) | 6,149,700 |
21 Jan 2020 | USD | 23.43 | 23.47 | 23.41 | 23.45 | 23.45 | -0.04 (-0.17%) | 1,724,400 |
17 Jan 2020 | USD | 23.38 | 23.49 | 23.36 | 23.49 | 23.49 | +0.11 (+0.47%) | 5,400,900 |
16 Jan 2020 | USD | 23.37 | 23.39 | 23.34 | 23.38 | 23.38 | +0.03 (+0.13%) | 6,952,000 |
15 Jan 2020 | USD | 23.38 | 23.41 | 23.33 | 23.35 | 23.35 | -0.02 (-0.09%) | 4,050,700 |
14 Jan 2020 | USD | 23.38 | 23.42 | 23.34 | 23.37 | 23.37 | 0.0 (0.0%) | 3,693,400 |
13 Jan 2020 | USD | 23.41 | 23.44 | 23.36 | 23.37 | 23.37 | -0.03 (-0.13%) | 4,672,300 |
10 Jan 2020 | USD | 23.39 | 23.45 | 23.39 | 23.4 | 23.4 | -0.01 (-0.04%) | 7,765,900 |
9 Jan 2020 | USD | 23.4 | 23.44 | 23.33 | 23.41 | 23.41 | +0.04 (+0.17%) | 8,042,100 |
8 Jan 2020 | USD | 23.35 | 23.43 | 23.35 | 23.37 | 23.37 | +0.05 (+0.21%) | 4,315,500 |
7 Jan 2020 | USD | 23.44 | 23.51 | 23.32 | 23.32 | 23.32 | -0.2 (-0.85%) | 12,355,000 |
6 Jan 2020 | USD | 23.44 | 23.53 | 23.41 | 23.52 | 23.52 | +0.04 (+0.17%) | 10,018,800 |
3 Jan 2020 | USD | 23.44 | 23.48 | 23.4 | 23.48 | 23.48 | -0.01 (-0.04%) | 2,400,300 |
2 Jan 2020 | USD | 23.33 | 23.49 | 23.33 | 23.49 | 23.49 | +0.16 (+0.69%) | 3,501,100 |
31 Dec 2019 | USD | 23.34 | 23.39 | 23.32 | 23.33 | 23.33 | +0.01 (+0.04%) | 2,871,200 |
30 Dec 2019 | USD | 23.45 | 23.45 | 23.3 | 23.32 | 23.32 | -0.11 (-0.47%) | 2,580,700 |
27 Dec 2019 | USD | 23.42 | 23.47 | 23.41 | 23.43 | 23.43 | 0.0 (0.0%) | 1,993,300 |
26 Dec 2019 | USD | 23.39 | 23.46 | 23.39 | 23.43 | 23.43 | +0.01 (+0.04%) | 2,535,000 |
25 Dec 2019 | USD | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 23.42 | 23.44 | 23.34 | 23.42 | 23.42 | -0.02 (-0.09%) | 3,801,100 |
23 Dec 2019 | USD | 23.45 | 23.49 | 23.42 | 23.44 | 23.44 | -0.06 (-0.26%) | 5,650,900 |
20 Dec 2019 | USD | 23.44 | 23.5 | 23.42 | 23.5 | 23.5 | +0.05 (+0.21%) | 5,044,800 |
19 Dec 2019 | USD | 23.41 | 23.46 | 23.4 | 23.45 | 23.45 | +0.04 (+0.17%) | 4,649,000 |
18 Dec 2019 | USD | 23.45 | 23.46 | 23.4 | 23.41 | 23.41 | -0.05 (-0.21%) | 4,110,000 |
17 Dec 2019 | USD | 23.42 | 23.47 | 23.39 | 23.46 | 23.46 | +0.08 (+0.34%) | 5,553,400 |