Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 20.17 | 20.51 | 19.85 | 20.02 | 20.02 | -0.1 (-0.50%) | 522,971 |
31 Oct 2019 | USD | 20.92 | 21.09 | 19.9539 | 20.12 | 20.12 | -0.65 (-3.13%) | 828,372 |
30 Oct 2019 | USD | 21.6 | 21.94 | 20.36 | 20.77 | 20.77 | -0.83 (-3.84%) | 1,015,275 |
29 Oct 2019 | USD | 21.62 | 21.75 | 21.45 | 21.6 | 21.6 | +0.14 (+0.65%) | 681,819 |
28 Oct 2019 | USD | 21.5 | 21.59 | 21.34 | 21.46 | 21.46 | -0.04 (-0.19%) | 323,793 |
25 Oct 2019 | USD | 21.26 | 21.625 | 21.26 | 21.5 | 21.5 | +0.19 (+0.89%) | 283,017 |
24 Oct 2019 | USD | 21.44 | 21.58 | 21.2 | 21.31 | 21.31 | -0.13 (-0.61%) | 284,064 |
23 Oct 2019 | USD | 21.65 | 21.6591 | 21.33 | 21.44 | 21.44 | -0.23 (-1.06%) | 320,983 |
22 Oct 2019 | USD | 21.9 | 22 | 21.58 | 21.67 | 21.67 | -0.31 (-1.41%) | 275,487 |
21 Oct 2019 | USD | 21.98 | 22.21 | 21.88 | 21.98 | 21.98 | +0.1 (+0.46%) | 352,642 |
18 Oct 2019 | USD | 21.75 | 21.92 | 21.635 | 21.88 | 21.88 | +0.05 (+0.23%) | 282,223 |
17 Oct 2019 | USD | 21.73 | 21.95 | 21.64 | 21.83 | 21.83 | +0.105 (+0.48%) | 629,722 |
16 Oct 2019 | USD | 21.57 | 21.74 | 21.43 | 21.725 | 21.725 | +0.115 (+0.53%) | 273,519 |
15 Oct 2019 | USD | 21.64 | 21.775 | 21.48 | 21.61 | 21.61 | -0.02 (-0.09%) | 392,425 |
14 Oct 2019 | USD | 21.91 | 22.03 | 21.46 | 21.63 | 21.63 | -0.26 (-1.19%) | 252,603 |
11 Oct 2019 | USD | 22.33 | 22.35 | 21.88 | 21.89 | 21.89 | -0.27 (-1.22%) | 357,070 |
10 Oct 2019 | USD | 22.35 | 22.39 | 21.96 | 22.16 | 22.16 | -0.125 (-0.56%) | 287,457 |
9 Oct 2019 | USD | 22.5 | 22.58 | 22.21 | 22.285 | 22.285 | -0.145 (-0.65%) | 301,473 |
8 Oct 2019 | USD | 22.68 | 22.77 | 22.35 | 22.43 | 22.43 | -0.35 (-1.54%) | 348,572 |
7 Oct 2019 | USD | 22.73 | 23.05 | 22.69 | 22.78 | 22.78 | -0.08 (-0.35%) | 370,384 |
4 Oct 2019 | USD | 22.4 | 22.89 | 22.4 | 22.86 | 22.86 | +0.425 (+1.89%) | 349,490 |
3 Oct 2019 | USD | 22.48 | 22.65 | 22.26 | 22.435 | 22.435 | -0.045 (-0.20%) | 223,893 |
2 Oct 2019 | USD | 22.53 | 22.71 | 22.43 | 22.48 | 22.48 | -0.12 (-0.53%) | 433,827 |
1 Oct 2019 | USD | 22.83 | 23.05 | 22.57 | 22.6 | 22.6 | -0.165 (-0.72%) | 525,138 |
30 Sep 2019 | USD | 22.44 | 22.865 | 22.44 | 22.765 | 22.765 | +0.395 (+1.77%) | 659,479 |
27 Sep 2019 | USD | 22.7 | 22.96 | 22.34 | 22.37 | 22.37 | -0.36 (-1.58%) | 486,883 |
26 Sep 2019 | USD | 22.98 | 23.05 | 22.65 | 22.73 | 22.73 | -0.17 (-0.74%) | 821,718 |
25 Sep 2019 | USD | 22.78 | 22.98 | 22.71 | 22.9 | 22.9 | +0.2 (+0.88%) | 224,737 |
24 Sep 2019 | USD | 22.94 | 23.11 | 22.58 | 22.7 | 22.7 | -0.19 (-0.83%) | 927,323 |
23 Sep 2019 | USD | 23.2 | 23.39 | 22.87 | 22.89 | 22.89 | -0.38 (-1.63%) | 325,740 |