Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 23.84 | 23.8777 | 23.65 | 23.79 | 23.79 | +0.23 (+0.98%) | 80,795 |
28 Jan 2019 | USD | 23.8 | 23.8 | 23.45 | 23.56 | 23.56 | -0.25 (-1.05%) | 90,050 |
25 Jan 2019 | USD | 23.8 | 23.88 | 23.75 | 23.81 | 23.81 | +0.145 (+0.61%) | 48,099 |
24 Jan 2019 | USD | 23.5575 | 23.68 | 23.53 | 23.665 | 23.665 | +0.265 (+1.13%) | 50,572 |
23 Jan 2019 | USD | 23.38 | 23.56 | 23.38 | 23.4 | 23.4 | -0.13 (-0.55%) | 86,645 |
22 Jan 2019 | USD | 23.48 | 23.63 | 23.44 | 23.53 | 23.53 | -0.24 (-1.01%) | 76,779 |
21 Jan 2019 | USD | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 23.79 | 23.79 | 23.645 | 23.77 | 23.77 | +0.04 (+0.17%) | 49,410 |
17 Jan 2019 | USD | 23.65 | 23.76 | 23.567 | 23.73 | 23.73 | -0.005 (-0.02%) | 177,968 |
16 Jan 2019 | USD | 23.71 | 23.8 | 23.64 | 23.735 | 23.735 | +0.24 (+1.02%) | 118,468 |
15 Jan 2019 | USD | 23.26 | 23.5499 | 23.26 | 23.495 | 23.495 | -0.125 (-0.53%) | 153,599 |
14 Jan 2019 | USD | 23.668 | 23.7 | 23.57 | 23.62 | 23.62 | -0.03 (-0.13%) | 216,477 |
11 Jan 2019 | USD | 23.64 | 23.73 | 23.56 | 23.65 | 23.65 | -0.175 (-0.73%) | 171,556 |
10 Jan 2019 | USD | 23.98 | 23.98 | 23.65 | 23.825 | 23.825 | +0.305 (+1.30%) | 33,928 |
9 Jan 2019 | USD | 23.48 | 23.59 | 23.41 | 23.52 | 23.52 | +0.145 (+0.62%) | 65,827 |
8 Jan 2019 | USD | 23.2225 | 23.4 | 23.21 | 23.375 | 23.375 | +0.425 (+1.85%) | 109,270 |
7 Jan 2019 | USD | 22.97 | 23.05 | 22.82 | 22.95 | 22.95 | -0.205 (-0.89%) | 94,586 |
4 Jan 2019 | USD | 22.72 | 23.19 | 22.72 | 23.155 | 23.155 | +0.585 (+2.59%) | 171,797 |
3 Jan 2019 | USD | 21.99 | 22.67 | 21.99 | 22.57 | 22.57 | +0.035 (+0.16%) | 89,189 |
2 Jan 2019 | USD | 22.3 | 22.535 | 22.18 | 22.535 | 22.535 | +0.285 (+1.28%) | 69,502 |
1 Jan 2019 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 21.99 | 22.525 | 21.99 | 22.25 | 22.25 | -0.09 (-0.40%) | 353,208 |
28 Dec 2018 | USD | 22.32 | 22.49 | 22.1901 | 22.34 | 22.34 | +0.07 (+0.31%) | 195,102 |
27 Dec 2018 | USD | 21.83 | 22.35 | 21.83 | 22.27 | 22.27 | +0.33 (+1.50%) | 202,916 |
26 Dec 2018 | USD | 21.64 | 21.94 | 21.57 | 21.94 | 21.94 | +0.43 (+2.00%) | 223,604 |
24 Dec 2018 | USD | 21.7 | 21.77 | 21.41 | 21.51 | 21.51 | -0.09 (-0.42%) | 65,983 |
21 Dec 2018 | USD | 21.75 | 21.92 | 21.58 | 21.6 | 21.6 | -0.45 (-2.04%) | 134,885 |
20 Dec 2018 | USD | 21.88 | 22.08 | 21.85 | 22.05 | 22.05 | +0.055 (+0.25%) | 139,892 |
19 Dec 2018 | USD | 22.235 | 22.41 | 21.94 | 21.995 | 21.995 | -0.515 (-2.29%) | 125,551 |
18 Dec 2018 | USD | 22.585 | 22.67 | 22.43 | 22.51 | 22.51 | 0.0 (0.0%) | 208,919 |