Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 18.43 | 18.51 | 17.81 | 17.83 | 17.83 | -0.79 (-4.24%) | 273,457 |
30 Jan 2020 | USD | 18.63 | 18.92 | 18.35 | 18.62 | 18.62 | -0.22 (-1.17%) | 199,139 |
29 Jan 2020 | USD | 18.54 | 18.97 | 18.54 | 18.84 | 18.84 | +0.4 (+2.17%) | 303,400 |
28 Jan 2020 | USD | 18.55 | 18.65 | 18.323 | 18.44 | 18.44 | -0.03 (-0.16%) | 339,754 |
27 Jan 2020 | USD | 18.39 | 18.68 | 18.35 | 18.47 | 18.47 | -0.28 (-1.49%) | 173,432 |
24 Jan 2020 | USD | 18.98 | 19.02 | 18.405 | 18.75 | 18.75 | -0.28 (-1.47%) | 273,339 |
23 Jan 2020 | USD | 19.03 | 19.18 | 18.79 | 19.03 | 19.03 | +0.04 (+0.21%) | 213,233 |
22 Jan 2020 | USD | 19.44 | 19.55 | 18.91 | 18.99 | 18.99 | -0.42 (-2.16%) | 313,320 |
21 Jan 2020 | USD | 19.16 | 19.43 | 19.1 | 19.41 | 19.41 | +0.1 (+0.52%) | 270,686 |
17 Jan 2020 | USD | 19.76 | 19.83 | 19.26 | 19.31 | 19.31 | -0.32 (-1.63%) | 158,862 |
16 Jan 2020 | USD | 19.56 | 19.97 | 19.56 | 19.63 | 19.63 | +0.18 (+0.93%) | 190,604 |
15 Jan 2020 | USD | 18.84 | 19.46 | 18.75 | 19.45 | 19.45 | +0.5 (+2.64%) | 410,289 |
14 Jan 2020 | USD | 19.2 | 19.21 | 18.785 | 18.95 | 18.95 | -0.35 (-1.81%) | 495,498 |
13 Jan 2020 | USD | 19.01 | 19.34 | 18.86 | 19.3 | 19.3 | +0.3 (+1.58%) | 315,101 |
10 Jan 2020 | USD | 18.84 | 19.19 | 18.68 | 19 | 19 | +0.15 (+0.80%) | 312,319 |
9 Jan 2020 | USD | 19.17 | 19.25 | 18.83 | 18.85 | 18.85 | -0.22 (-1.15%) | 241,160 |
8 Jan 2020 | USD | 18.75 | 19.35 | 18.56 | 19.07 | 19.07 | +0.32 (+1.71%) | 430,887 |
7 Jan 2020 | USD | 18.93 | 19.09 | 18.18 | 18.75 | 18.75 | -0.32 (-1.68%) | 647,890 |
6 Jan 2020 | USD | 19.08 | 19.58 | 19.05 | 19.07 | 19.07 | -0.6 (-3.05%) | 560,639 |
3 Jan 2020 | USD | 19.33 | 19.8 | 19.2701 | 19.67 | 19.67 | +0.1 (+0.51%) | 477,254 |
2 Jan 2020 | USD | 19.33 | 19.72 | 19.21 | 19.57 | 19.57 | +0.22 (+1.14%) | 582,052 |
31 Dec 2019 | USD | 19.25 | 19.59 | 18.96 | 19.35 | 19.35 | -0.05 (-0.26%) | 4,286,292 |
30 Dec 2019 | USD | 20.17 | 20.247 | 19.3 | 19.4 | 19.4 | -0.81 (-4.01%) | 1,112,268 |
27 Dec 2019 | USD | 20.7 | 21.62 | 20.19 | 20.21 | 20.21 | +1.3 (+6.87%) | 1,949,705 |
26 Dec 2019 | USD | 18.83 | 19.06 | 18.6 | 18.91 | 18.91 | +0.07 (+0.37%) | 240,099 |
25 Dec 2019 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 18.66 | 19.03 | 18.4503 | 18.84 | 18.84 | +0.19 (+1.02%) | 69,790 |
23 Dec 2019 | USD | 18.86 | 19.105 | 18.61 | 18.65 | 18.65 | -0.08 (-0.43%) | 187,069 |
20 Dec 2019 | USD | 18.93 | 19.11 | 18.52 | 18.73 | 18.73 | -0.17 (-0.90%) | 1,106,058 |
19 Dec 2019 | USD | 19.08 | 19.125 | 18.78 | 18.9 | 18.9 | -0.28 (-1.46%) | 357,416 |