Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 22.28 | 22.32 | 22.17 | 22.2 | 22.2 | -0.03 (-0.13%) | 17,400 |
5 Jul 2019 | USD | 22.3 | 22.32 | 22.22 | 22.23 | 22.23 | +0.01 (+0.05%) | 31,800 |
4 Jul 2019 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 22.05 | 22.23 | 21.96 | 22.22 | 22.22 | +0.22 (+1%) | 15,400 |
2 Jul 2019 | USD | 21.84 | 22 | 21.81 | 22 | 22 | +0.19 (+0.87%) | 17,100 |
1 Jul 2019 | USD | 21.89 | 21.93 | 21.78 | 21.81 | 21.81 | +0.03 (+0.14%) | 15,600 |
28 Jun 2019 | USD | 21.85 | 21.88 | 21.72 | 21.78 | 21.78 | -0.07 (-0.32%) | 16,400 |
27 Jun 2019 | USD | 22.18 | 22.25 | 21.62 | 21.85 | 21.85 | -0.22 (-1.00%) | 69,100 |
26 Jun 2019 | USD | 22.23 | 22.23 | 22.03 | 22.07 | 22.07 | -0.16 (-0.72%) | 26,000 |
25 Jun 2019 | USD | 21.9 | 22.25 | 21.9 | 22.23 | 22.23 | +0.23 (+1.05%) | 20,800 |
24 Jun 2019 | USD | 22 | 22.05 | 21.93 | 22 | 22 | -0.05 (-0.23%) | 19,400 |
21 Jun 2019 | USD | 22.08 | 22.1 | 22.02 | 22.05 | 22.05 | 0.0 (0.0%) | 33,600 |
20 Jun 2019 | USD | 21.75 | 22.08 | 21.74 | 22.05 | 22.05 | +0.43 (+1.99%) | 27,000 |
19 Jun 2019 | USD | 21.83 | 22 | 21.62 | 21.62 | 21.62 | -0.21 (-0.96%) | 28,600 |
18 Jun 2019 | USD | 21.6 | 21.83 | 21.59 | 21.83 | 21.83 | +0.37 (+1.72%) | 20,300 |
17 Jun 2019 | USD | 21.55 | 21.55 | 21.31 | 21.46 | 21.46 | +0.27 (+1.27%) | 21,200 |
14 Jun 2019 | USD | 21.45 | 21.48 | 21.06 | 21.19 | 21.19 | -0.26 (-1.21%) | 19,300 |
13 Jun 2019 | USD | 21.7 | 21.78 | 21.41 | 21.45 | 21.45 | -0.25 (-1.15%) | 56,200 |
12 Jun 2019 | USD | 21.71 | 21.71 | 21.51 | 21.7 | 21.7 | -0.03 (-0.14%) | 7,200 |
11 Jun 2019 | USD | 21.67 | 21.79 | 21.5 | 21.73 | 21.73 | +0.06 (+0.28%) | 18,800 |
10 Jun 2019 | USD | 21.79 | 21.8 | 21.66 | 21.67 | 21.67 | -0.15 (-0.69%) | 12,300 |
7 Jun 2019 | USD | 21.7 | 21.9 | 21.7 | 21.82 | 21.82 | 0.0 (0.0%) | 8,100 |
6 Jun 2019 | USD | 21.66 | 21.85 | 21.6 | 21.82 | 21.82 | +0.2 (+0.93%) | 17,200 |
5 Jun 2019 | USD | 21.73 | 21.73 | 21.58 | 21.62 | 21.62 | -0.11 (-0.51%) | 14,100 |
4 Jun 2019 | USD | 21.64 | 21.79 | 21.38 | 21.73 | 21.73 | +0.33 (+1.54%) | 13,600 |
3 Jun 2019 | USD | 21.58 | 21.65 | 21.35 | 21.4 | 21.4 | -0.12 (-0.56%) | 12,700 |
31 May 2019 | USD | 21.16 | 21.53 | 21.15 | 21.52 | 21.52 | +0.34 (+1.61%) | 13,100 |
30 May 2019 | USD | 21 | 21.3 | 20.87 | 21.18 | 21.18 | +0.18 (+0.86%) | 25,100 |
29 May 2019 | USD | 21.5 | 21.5 | 20.9 | 21 | 21 | -0.33 (-1.55%) | 57,000 |
28 May 2019 | USD | 21.38 | 21.58 | 21.3 | 21.33 | 21.33 | -0.04 (-0.19%) | 31,100 |