Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 20.92 | 21.12 | 20.79 | 21.06 | 21.06 | +0.1 (+0.48%) | 40,962 |
30 May 2019 | USD | 20.8 | 20.97 | 20.76 | 20.96 | 20.96 | +0.25 (+1.21%) | 23,716 |
29 May 2019 | USD | 20.64 | 20.79 | 20.54 | 20.71 | 20.71 | +0.12 (+0.58%) | 10,685 |
28 May 2019 | USD | 20.71 | 20.84 | 20.59 | 20.59 | 20.59 | -0.08 (-0.39%) | 21,722 |
27 May 2019 | USD | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 20.85 | 20.85 | 20.67 | 20.67 | 20.67 | -0.02 (-0.10%) | 14,394 |
23 May 2019 | USD | 20.77 | 20.77 | 20.51 | 20.69 | 20.69 | -0.11 (-0.53%) | 13,386 |
22 May 2019 | USD | 20.68 | 20.87 | 20.61 | 20.8 | 20.8 | +0.22 (+1.07%) | 33,070 |
21 May 2019 | USD | 20.64 | 20.64 | 20.44 | 20.58 | 20.58 | +0.082 (+0.40%) | 12,132 |
20 May 2019 | USD | 20.41 | 20.74 | 20.41 | 20.4979 | 20.4979 | -0.252 (-1.21%) | 24,166 |
17 May 2019 | USD | 20.72 | 20.7599 | 20.65 | 20.75 | 20.75 | -0.04 (-0.19%) | 11,220 |
16 May 2019 | USD | 20.65 | 20.84 | 20.65 | 20.79 | 20.79 | +0.15 (+0.73%) | 57,189 |
15 May 2019 | USD | 20.38 | 20.64 | 20.3038 | 20.64 | 20.64 | +0.25 (+1.23%) | 16,984 |
14 May 2019 | USD | 20.25 | 20.45 | 20.25 | 20.39 | 20.39 | +0.14 (+0.69%) | 64,986 |
13 May 2019 | USD | 20.101 | 20.29 | 20.03 | 20.25 | 20.25 | -0.01 (-0.05%) | 54,132 |
10 May 2019 | USD | 20.23 | 20.3 | 20.01 | 20.26 | 20.26 | +0.08 (+0.40%) | 38,805 |
9 May 2019 | USD | 20.22 | 20.25 | 19.65 | 20.18 | 20.18 | -0.05 (-0.25%) | 137,607 |
8 May 2019 | USD | 20.39 | 20.39 | 20.21 | 20.23 | 20.23 | -0.04 (-0.20%) | 37,068 |
7 May 2019 | USD | 20.6 | 20.6 | 20.25 | 20.27 | 20.27 | -0.34 (-1.65%) | 112,357 |
6 May 2019 | USD | 20.45 | 20.67 | 20.31 | 20.61 | 20.61 | +0.04 (+0.19%) | 319,229 |
3 May 2019 | USD | 20.231 | 20.58 | 20.12 | 20.57 | 20.57 | +0.34 (+1.68%) | 53,891 |
2 May 2019 | USD | 20.18 | 20.3372 | 20.18 | 20.23 | 20.23 | +0.05 (+0.25%) | 71,068 |
1 May 2019 | USD | 20.4 | 20.65 | 20.11 | 20.18 | 20.18 | -0.22 (-1.08%) | 84,344 |
30 Apr 2019 | USD | 20.7 | 20.76 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 131,744 |
29 Apr 2019 | USD | 20.84 | 20.84 | 20.59 | 20.6 | 20.6 | +0.4 (+1.98%) | 107,361 |
26 Apr 2019 | USD | 20.61 | 20.61 | 20 | 20.2 | 20.2 | -0.28 (-1.37%) | 53,910 |
25 Apr 2019 | USD | 20.68 | 20.8 | 20.41 | 20.48 | 20.48 | -0.18 (-0.87%) | 30,226 |
24 Apr 2019 | USD | 20.81 | 20.9 | 20.66 | 20.66 | 20.66 | -0.12 (-0.58%) | 32,057 |
23 Apr 2019 | USD | 20.66 | 21.08 | 20.66 | 20.78 | 20.78 | 0.0 (0.0%) | 51,885 |
22 Apr 2019 | USD | 21.1882 | 21.1882 | 20.7321 | 20.78 | 20.78 | -0.16 (-0.76%) | 21,366 |