Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 20.16 | 21.05 | 20 | 21.04 | 21.04 | +0.9 (+4.47%) | 1,527,214 |
9 May 2019 | USD | 20.55 | 20.67 | 20.055 | 20.14 | 20.14 | -0.47 (-2.28%) | 1,409,872 |
8 May 2019 | USD | 20.5 | 20.74 | 20.46 | 20.61 | 20.61 | +0.07 (+0.34%) | 1,134,390 |
7 May 2019 | USD | 20.79 | 20.86 | 20.505 | 20.54 | 20.54 | -0.4 (-1.91%) | 1,178,275 |
6 May 2019 | USD | 21.01 | 21.17 | 20.83 | 20.94 | 20.94 | -0.26 (-1.23%) | 1,912,424 |
3 May 2019 | USD | 20.73 | 21.265 | 20.64 | 21.2 | 21.2 | +0.57 (+2.76%) | 1,704,208 |
2 May 2019 | USD | 21 | 21.04 | 20.29 | 20.63 | 20.63 | -0.5 (-2.37%) | 1,748,050 |
1 May 2019 | USD | 20.78 | 21.29 | 20.68 | 21.13 | 21.13 | +0.3 (+1.44%) | 1,129,874 |
30 Apr 2019 | USD | 21.75 | 21.87 | 20.74 | 20.83 | 20.83 | -0.75 (-3.48%) | 2,039,795 |
29 Apr 2019 | USD | 21.59 | 21.69 | 21.37 | 21.58 | 21.58 | +0.05 (+0.23%) | 801,813 |
26 Apr 2019 | USD | 21.42 | 21.54 | 21.2 | 21.53 | 21.53 | +0.05 (+0.23%) | 1,036,247 |
25 Apr 2019 | USD | 21.58 | 21.73 | 21.31 | 21.48 | 21.48 | -0.15 (-0.69%) | 1,837,899 |
24 Apr 2019 | USD | 21.67 | 21.99 | 21.45 | 21.63 | 21.63 | +0.05 (+0.23%) | 1,477,032 |
23 Apr 2019 | USD | 21.96 | 21.99 | 21.53 | 21.58 | 21.58 | -0.32 (-1.46%) | 1,850,393 |
22 Apr 2019 | USD | 21.81 | 21.99 | 21.64 | 21.9 | 21.9 | +0.26 (+1.20%) | 896,926 |
19 Apr 2019 | USD | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 21.74 | 21.86 | 21.54 | 21.64 | 21.64 | -0.13 (-0.60%) | 1,445,779 |
17 Apr 2019 | USD | 21.51 | 21.78 | 21.32 | 21.77 | 21.77 | +0.28 (+1.30%) | 1,536,282 |
16 Apr 2019 | USD | 21.3 | 21.52 | 21.11 | 21.49 | 21.49 | +0.28 (+1.32%) | 1,238,316 |
15 Apr 2019 | USD | 21.22 | 21.455 | 21.01 | 21.21 | 21.21 | -0.09 (-0.42%) | 1,206,972 |
12 Apr 2019 | USD | 21.49 | 21.89 | 21.17 | 21.3 | 21.3 | +0.07 (+0.33%) | 1,259,947 |
11 Apr 2019 | USD | 21.43 | 21.49 | 21.22 | 21.23 | 21.23 | -0.15 (-0.70%) | 790,058 |
10 Apr 2019 | USD | 21.23 | 21.46 | 21.04 | 21.38 | 21.38 | +0.27 (+1.28%) | 1,370,165 |
9 Apr 2019 | USD | 21.2 | 21.52 | 21.01 | 21.11 | 21.11 | -0.2 (-0.94%) | 2,542,491 |
8 Apr 2019 | USD | 21.5 | 21.58 | 21.25 | 21.31 | 21.31 | -0.24 (-1.11%) | 1,527,621 |
5 Apr 2019 | USD | 21.37 | 21.55 | 21.17 | 21.55 | 21.55 | +0.26 (+1.22%) | 2,862,371 |
4 Apr 2019 | USD | 21.58 | 21.58 | 21.2 | 21.29 | 21.29 | -0.25 (-1.16%) | 1,549,497 |
3 Apr 2019 | USD | 21.67 | 21.67 | 21.45 | 21.54 | 21.54 | -0.02 (-0.09%) | 1,830,192 |
2 Apr 2019 | USD | 21.88 | 21.92 | 21.49 | 21.56 | 21.56 | -0.33 (-1.51%) | 1,483,188 |
1 Apr 2019 | USD | 21.87 | 22.08 | 21.7 | 21.89 | 21.89 | +0.11 (+0.51%) | 1,715,176 |