Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 25.18 | 25.22 | 25.16 | 25.2 | 25.2 | +0.02 (+0.08%) | 13,232 |
13 Dec 2019 | USD | 25.1822 | 25.21 | 25.16 | 25.18 | 25.18 | +0.045 (+0.18%) | 11,617 |
12 Dec 2019 | USD | 25.09 | 25.2 | 25.07 | 25.135 | 25.135 | -0.265 (-1.04%) | 33,419 |
11 Dec 2019 | USD | 25.41 | 25.46 | 25.4 | 25.4 | 25.4 | -0.01 (-0.04%) | 18,221 |
10 Dec 2019 | USD | 25.3856 | 25.41 | 25.365 | 25.41 | 25.41 | +0.022 (+0.09%) | 8,565 |
9 Dec 2019 | USD | 25.3601 | 25.4 | 25.3601 | 25.3882 | 25.3882 | +0.018 (+0.07%) | 3,174 |
6 Dec 2019 | USD | 25.34 | 25.4 | 25.34 | 25.37 | 25.37 | +0.03 (+0.12%) | 22,548 |
5 Dec 2019 | USD | 25.33 | 25.3691 | 25.33 | 25.34 | 25.34 | -0.038 (-0.15%) | 9,417 |
4 Dec 2019 | USD | 25.33 | 25.38 | 25.33 | 25.3778 | 25.3778 | +0.018 (+0.07%) | 10,600 |
3 Dec 2019 | USD | 25.31 | 25.36 | 25.31 | 25.36 | 25.36 | 0.0 (0.0%) | 22,093 |
2 Dec 2019 | USD | 25.32 | 25.36 | 25.3 | 25.36 | 25.36 | +0.06 (+0.24%) | 12,479 |
29 Nov 2019 | USD | 25.32 | 25.37 | 25.3 | 25.3 | 25.3 | -0.05 (-0.20%) | 30,674 |
28 Nov 2019 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 25.35 | 25.35 | 25.3 | 25.35 | 25.35 | 0.0 (0.0%) | 12,890 |
26 Nov 2019 | USD | 25.28 | 25.3554 | 25.28 | 25.35 | 25.35 | +0.07 (+0.28%) | 8,403 |
25 Nov 2019 | USD | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | -0.03 (-0.12%) | 10,324 |
22 Nov 2019 | USD | 25.37 | 25.3955 | 25.276 | 25.31 | 25.31 | +0.03 (+0.12%) | 7,665 |
21 Nov 2019 | USD | 25.33 | 25.33 | 25.26 | 25.28 | 25.28 | -0.027 (-0.11%) | 22,614 |
20 Nov 2019 | USD | 25.4 | 25.4 | 25.3 | 25.3068 | 25.3068 | -0.003 (-0.01%) | 15,488 |
19 Nov 2019 | USD | 25.39 | 25.39 | 25.3 | 25.31 | 25.31 | -0.01 (-0.04%) | 33,297 |
18 Nov 2019 | USD | 25.36 | 25.38 | 25.28 | 25.32 | 25.32 | -0.03 (-0.12%) | 47,593 |
15 Nov 2019 | USD | 25.4478 | 25.4478 | 25.3215 | 25.35 | 25.35 | -0.17 (-0.67%) | 11,782 |
14 Nov 2019 | USD | 25.4315 | 25.54 | 25.4194 | 25.52 | 25.52 | +0.11 (+0.43%) | 7,465 |
13 Nov 2019 | USD | 25.38 | 25.45 | 25.35 | 25.41 | 25.41 | -0.04 (-0.16%) | 9,714 |
12 Nov 2019 | USD | 25.367 | 25.51 | 25.34 | 25.45 | 25.45 | +0.11 (+0.43%) | 13,043 |
11 Nov 2019 | USD | 25.36 | 25.37 | 25.34 | 25.34 | 25.34 | -0.07 (-0.28%) | 8,359 |
8 Nov 2019 | USD | 25.42 | 25.4892 | 25.4 | 25.41 | 25.41 | -0.03 (-0.12%) | 19,107 |
7 Nov 2019 | USD | 25.4 | 25.47 | 25.4 | 25.44 | 25.44 | +0.04 (+0.16%) | 18,488 |
6 Nov 2019 | USD | 25.4 | 25.44 | 25.4 | 25.4 | 25.4 | -0.03 (-0.12%) | 7,912 |
5 Nov 2019 | USD | 25.43 | 25.43 | 25.38 | 25.43 | 25.43 | +0.01 (+0.04%) | 15,258 |