Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | USD | 23.3 | 23.34 | 23.27 | 23.29 | 23.29 | +0.02 (+0.09%) | 2,915,100 |
1 Nov 2019 | USD | 23.26 | 23.35 | 23.26 | 23.27 | 23.27 | 0.0 (0.0%) | 4,241,800 |
31 Oct 2019 | USD | 23.28 | 23.31 | 23.25 | 23.27 | 23.27 | -0.02 (-0.09%) | 2,264,700 |
30 Oct 2019 | USD | 23.24 | 23.3 | 23.18 | 23.29 | 23.29 | +0.01 (+0.04%) | 2,188,800 |
29 Oct 2019 | USD | 23.25 | 23.35 | 23.23 | 23.28 | 23.28 | +0.03 (+0.13%) | 3,149,500 |
28 Oct 2019 | USD | 23.35 | 23.38 | 23.09 | 23.25 | 23.25 | -0.1 (-0.43%) | 10,130,700 |
25 Oct 2019 | USD | 23.45 | 23.47 | 23.26 | 23.35 | 23.35 | -0.11 (-0.47%) | 3,391,800 |
24 Oct 2019 | USD | 23.48 | 23.49 | 23.45 | 23.46 | 23.46 | +0.02 (+0.09%) | 1,753,900 |
23 Oct 2019 | USD | 23.44 | 23.5 | 23.44 | 23.44 | 23.44 | -0.03 (-0.13%) | 3,940,000 |
22 Oct 2019 | USD | 23.44 | 23.49 | 23.44 | 23.47 | 23.47 | +0.01 (+0.04%) | 1,439,200 |
21 Oct 2019 | USD | 23.45 | 23.48 | 23.42 | 23.46 | 23.46 | +0.02 (+0.09%) | 2,889,900 |
18 Oct 2019 | USD | 23.43 | 23.47 | 23.4 | 23.44 | 23.44 | -0.01 (-0.04%) | 2,050,900 |
17 Oct 2019 | USD | 23.46 | 23.47 | 23.4 | 23.45 | 23.45 | +0.07 (+0.30%) | 3,226,400 |
16 Oct 2019 | USD | 23.38 | 23.43 | 23.35 | 23.38 | 23.38 | 0.0 (0.0%) | 3,819,000 |
15 Oct 2019 | USD | 23.45 | 23.46 | 23.35 | 23.38 | 23.38 | -0.04 (-0.17%) | 5,326,000 |
14 Oct 2019 | USD | 23.47 | 23.47 | 23.41 | 23.42 | 23.42 | -0.03 (-0.13%) | 1,571,200 |
11 Oct 2019 | USD | 23.46 | 23.48 | 23.42 | 23.45 | 23.45 | +0.01 (+0.04%) | 5,310,000 |
10 Oct 2019 | USD | 23.4 | 23.47 | 23.4 | 23.44 | 23.44 | +0.04 (+0.17%) | 3,389,700 |
9 Oct 2019 | USD | 23.44 | 23.45 | 23.39 | 23.4 | 23.4 | 0.0 (0.0%) | 6,917,200 |
8 Oct 2019 | USD | 23.38 | 23.43 | 23.37 | 23.4 | 23.4 | -0.02 (-0.09%) | 3,004,700 |
7 Oct 2019 | USD | 23.39 | 23.44 | 23.37 | 23.42 | 23.42 | +0.02 (+0.09%) | 2,172,900 |
4 Oct 2019 | USD | 23.38 | 23.41 | 23.37 | 23.4 | 23.4 | +0.02 (+0.09%) | 2,501,200 |
3 Oct 2019 | USD | 23.31 | 23.39 | 23.31 | 23.38 | 23.38 | +0.08 (+0.34%) | 3,330,600 |
2 Oct 2019 | USD | 23.32 | 23.39 | 23.16 | 23.3 | 23.3 | -0.03 (-0.13%) | 5,088,800 |
1 Oct 2019 | USD | 23.37 | 23.41 | 23.33 | 23.33 | 23.33 | -0.01 (-0.04%) | 5,369,600 |
30 Sep 2019 | USD | 23.24 | 23.37 | 23.21 | 23.34 | 23.34 | +0.13 (+0.56%) | 3,178,400 |
27 Sep 2019 | USD | 23.21 | 23.24 | 23.21 | 23.21 | 23.21 | 0.0 (0.0%) | 4,409,700 |
26 Sep 2019 | USD | 23.22 | 23.25 | 23.21 | 23.21 | 23.21 | -0.01 (-0.04%) | 2,177,100 |
25 Sep 2019 | USD | 23.25 | 23.26 | 23.21 | 23.22 | 23.22 | -0.11 (-0.47%) | 2,990,400 |
24 Sep 2019 | USD | 23.33 | 23.38 | 23.3 | 23.33 | 23.33 | +0.01 (+0.04%) | 2,631,700 |