Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 23.17 | 23.37 | 23.17 | 23.34 | 23.34 | +0.17 (+0.73%) | 16,400 |
16 Aug 2019 | USD | 23.2 | 23.2 | 23.05 | 23.17 | 23.17 | -0.04 (-0.17%) | 20,100 |
15 Aug 2019 | USD | 23.24 | 23.42 | 23.05 | 23.21 | 23.21 | -0.04 (-0.17%) | 31,800 |
14 Aug 2019 | USD | 23 | 23.34 | 23 | 23.25 | 23.25 | +0.2 (+0.87%) | 33,800 |
13 Aug 2019 | USD | 23.07 | 23.15 | 22.92 | 23.05 | 23.05 | -0.02 (-0.09%) | 36,800 |
12 Aug 2019 | USD | 22.88 | 23.09 | 22.88 | 23.07 | 23.07 | +0.08 (+0.35%) | 28,100 |
9 Aug 2019 | USD | 22.7 | 22.99 | 22.7 | 22.99 | 22.99 | +0.29 (+1.28%) | 8,300 |
8 Aug 2019 | USD | 22.55 | 22.74 | 22.55 | 22.7 | 22.7 | +0.1 (+0.44%) | 58,300 |
7 Aug 2019 | USD | 22.53 | 22.63 | 22.51 | 22.6 | 22.6 | +0.03 (+0.13%) | 65,100 |
6 Aug 2019 | USD | 22.48 | 22.6 | 22.41 | 22.57 | 22.57 | +0.06 (+0.27%) | 45,700 |
5 Aug 2019 | USD | 22.6 | 22.6 | 22.48 | 22.51 | 22.51 | -0.23 (-1.01%) | 54,500 |
2 Aug 2019 | USD | 22.52 | 22.74 | 22.5 | 22.74 | 22.74 | +0.28 (+1.25%) | 45,700 |
1 Aug 2019 | USD | 22.41 | 22.56 | 22.41 | 22.46 | 22.46 | +0.14 (+0.63%) | 21,200 |
31 Jul 2019 | USD | 22.49 | 22.55 | 22.3 | 22.32 | 22.32 | -0.17 (-0.76%) | 167,800 |
30 Jul 2019 | USD | 22.39 | 22.49 | 22.35 | 22.49 | 22.49 | +0.18 (+0.81%) | 21,000 |
29 Jul 2019 | USD | 22.32 | 22.42 | 22.22 | 22.31 | 22.31 | +0.01 (+0.04%) | 107,500 |
26 Jul 2019 | USD | 22.31 | 22.38 | 22.19 | 22.3 | 22.3 | -0.06 (-0.27%) | 123,300 |
25 Jul 2019 | USD | 22.53 | 22.56 | 22.25 | 22.36 | 22.36 | -0.17 (-0.75%) | 78,900 |
24 Jul 2019 | USD | 22.64 | 22.72 | 22.5 | 22.53 | 22.53 | -0.03 (-0.13%) | 29,700 |
23 Jul 2019 | USD | 22.59 | 22.6 | 22.55 | 22.56 | 22.56 | +0.06 (+0.27%) | 19,800 |
22 Jul 2019 | USD | 22.45 | 22.5 | 22.35 | 22.5 | 22.5 | +0.18 (+0.81%) | 25,900 |
19 Jul 2019 | USD | 22.49 | 22.49 | 22.32 | 22.32 | 22.32 | 0.0 (0.0%) | 47,500 |
18 Jul 2019 | USD | 22.3 | 22.5 | 22.3 | 22.32 | 22.32 | +0.02 (+0.09%) | 25,100 |
17 Jul 2019 | USD | 22.2 | 22.35 | 22.13 | 22.3 | 22.3 | +0.1 (+0.45%) | 242,000 |
16 Jul 2019 | USD | 22.05 | 22.2 | 22.03 | 22.2 | 22.2 | +0.24 (+1.09%) | 42,500 |
15 Jul 2019 | USD | 21.9 | 22.1 | 21.8 | 21.96 | 21.96 | +0.02 (+0.09%) | 25,400 |
12 Jul 2019 | USD | 21.99 | 22.07 | 21.91 | 21.94 | 21.94 | -0.23 (-1.04%) | 22,600 |
11 Jul 2019 | USD | 22.18 | 22.23 | 22.15 | 22.17 | 22.17 | +0.05 (+0.23%) | 19,100 |
10 Jul 2019 | USD | 22.23 | 22.23 | 22.12 | 22.12 | 22.12 | -0.06 (-0.27%) | 16,900 |
9 Jul 2019 | USD | 22.27 | 22.32 | 22.01 | 22.18 | 22.18 | -0.02 (-0.09%) | 72,100 |