Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 19.41 | 19.66 | 19.23 | 19.53 | 19.53 | -0.06 (-0.31%) | 247,377 |
7 Nov 2019 | USD | 19.55 | 19.78 | 19.39 | 19.59 | 19.59 | +0.18 (+0.93%) | 293,636 |
6 Nov 2019 | USD | 19.61 | 20.19 | 19.2 | 19.41 | 19.41 | -0.37 (-1.87%) | 297,476 |
5 Nov 2019 | USD | 20.11 | 20.76 | 19.16 | 19.78 | 19.78 | +0.08 (+0.41%) | 546,394 |
4 Nov 2019 | USD | 19.77 | 19.86 | 19.48 | 19.7 | 19.7 | -0.05 (-0.25%) | 239,682 |
1 Nov 2019 | USD | 19.75 | 20.02 | 19.59 | 19.75 | 19.75 | +0.04 (+0.20%) | 207,687 |
31 Oct 2019 | USD | 19.9 | 19.96 | 19.39 | 19.71 | 19.71 | -0.2 (-1.00%) | 261,492 |
30 Oct 2019 | USD | 19.77 | 19.91 | 19.43 | 19.91 | 19.91 | +0.2 (+1.01%) | 177,242 |
29 Oct 2019 | USD | 19.32 | 19.755 | 19.27 | 19.71 | 19.71 | +0.33 (+1.70%) | 170,414 |
28 Oct 2019 | USD | 19.59 | 19.6 | 19.37 | 19.38 | 19.38 | +0.01 (+0.05%) | 152,224 |
25 Oct 2019 | USD | 18.98 | 19.44 | 18.98 | 19.37 | 19.37 | +0.42 (+2.22%) | 129,495 |
24 Oct 2019 | USD | 19.43 | 19.44 | 18.78 | 18.95 | 18.95 | -0.49 (-2.52%) | 171,387 |
23 Oct 2019 | USD | 19.4 | 19.465 | 19.19 | 19.44 | 19.44 | 0.0 (0.0%) | 137,996 |
22 Oct 2019 | USD | 19.2 | 19.59 | 19.14 | 19.44 | 19.44 | +0.17 (+0.88%) | 112,935 |
21 Oct 2019 | USD | 19.11 | 19.52 | 19.11 | 19.27 | 19.27 | +0.3 (+1.58%) | 225,716 |
18 Oct 2019 | USD | 18.81 | 19.04 | 18.1 | 18.97 | 18.97 | -0.18 (-0.94%) | 306,413 |
17 Oct 2019 | USD | 18.98 | 19.18 | 18.98 | 19.15 | 19.15 | +0.2 (+1.06%) | 121,865 |
16 Oct 2019 | USD | 18.8 | 19.09 | 18.8 | 18.95 | 18.95 | +0.17 (+0.91%) | 107,183 |
15 Oct 2019 | USD | 18.8 | 19.03 | 18.63 | 18.78 | 18.78 | +0.1 (+0.54%) | 100,967 |
14 Oct 2019 | USD | 18.6 | 18.78 | 18.4 | 18.68 | 18.68 | +0.07 (+0.38%) | 102,664 |
11 Oct 2019 | USD | 18.64 | 18.975 | 18.58 | 18.61 | 18.61 | +0.16 (+0.87%) | 184,094 |
10 Oct 2019 | USD | 18.27 | 18.55 | 18.27 | 18.45 | 18.45 | +0.15 (+0.82%) | 153,683 |
9 Oct 2019 | USD | 18.8 | 18.8 | 18.175 | 18.3 | 18.3 | -0.62 (-3.28%) | 199,222 |
8 Oct 2019 | USD | 18.8 | 19.05 | 18.44 | 18.92 | 18.92 | +0.03 (+0.16%) | 288,154 |
7 Oct 2019 | USD | 18.49 | 19.005 | 18.43 | 18.89 | 18.89 | +0.36 (+1.94%) | 271,808 |
4 Oct 2019 | USD | 18.29 | 18.57 | 18.15 | 18.53 | 18.53 | +0.3 (+1.65%) | 160,923 |
3 Oct 2019 | USD | 18.74 | 18.74 | 17.94 | 18.23 | 18.23 | -0.52 (-2.77%) | 162,565 |
2 Oct 2019 | USD | 18.91 | 18.91 | 18.54 | 18.75 | 18.75 | -0.18 (-0.95%) | 252,659 |
1 Oct 2019 | USD | 19.18 | 19.48 | 18.91 | 18.93 | 18.93 | -0.17 (-0.89%) | 190,366 |
30 Sep 2019 | USD | 18.94 | 19.33 | 18.72 | 19.1 | 19.1 | +0.22 (+1.17%) | 295,689 |