Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 19.15 | 19.3 | 18.88 | 19.18 | 19.18 | +0.02 (+0.10%) | 190,908 |
17 Dec 2019 | USD | 19.07 | 19.4711 | 19.06 | 19.16 | 19.16 | +0.03 (+0.16%) | 265,146 |
16 Dec 2019 | USD | 19.13 | 19.34 | 19.01 | 19.13 | 19.13 | +0.09 (+0.47%) | 211,291 |
13 Dec 2019 | USD | 19.14 | 19.46 | 18.89 | 19.04 | 19.04 | -0.22 (-1.14%) | 204,631 |
12 Dec 2019 | USD | 19.54 | 19.76 | 19.11 | 19.26 | 19.26 | -0.33 (-1.68%) | 267,391 |
11 Dec 2019 | USD | 19.94 | 20.0678 | 19.45 | 19.59 | 19.59 | -0.41 (-2.05%) | 438,679 |
10 Dec 2019 | USD | 20.02 | 20.19 | 19.825 | 20 | 20 | -0.04 (-0.20%) | 315,435 |
9 Dec 2019 | USD | 20.03 | 20.28 | 19.93 | 20.04 | 20.04 | -0.11 (-0.55%) | 493,504 |
6 Dec 2019 | USD | 20.44 | 20.5262 | 20.13 | 20.15 | 20.15 | 0.0 (0.0%) | 282,296 |
5 Dec 2019 | USD | 20.77 | 20.97 | 19.8 | 20.15 | 20.15 | -0.61 (-2.94%) | 492,722 |
4 Dec 2019 | USD | 20.7 | 20.83 | 20.36 | 20.76 | 20.76 | +0.21 (+1.02%) | 250,964 |
3 Dec 2019 | USD | 20.35 | 20.7 | 20.24 | 20.55 | 20.55 | -0.03 (-0.15%) | 298,459 |
2 Dec 2019 | USD | 20.6 | 20.75 | 20.3101 | 20.58 | 20.58 | +0.14 (+0.68%) | 332,509 |
29 Nov 2019 | USD | 20.9 | 20.9 | 20.32 | 20.44 | 20.44 | -0.48 (-2.29%) | 85,276 |
28 Nov 2019 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 21.01 | 21.16 | 20.85 | 20.92 | 20.92 | +0.06 (+0.29%) | 178,663 |
26 Nov 2019 | USD | 20.78 | 21.05 | 20.52 | 20.86 | 20.86 | -0.04 (-0.19%) | 303,101 |
25 Nov 2019 | USD | 20.67 | 21.17 | 20.67 | 20.9 | 20.9 | +0.34 (+1.65%) | 233,095 |
22 Nov 2019 | USD | 20.78 | 20.85 | 20.2 | 20.56 | 20.56 | -0.17 (-0.82%) | 255,574 |
21 Nov 2019 | USD | 20.84 | 20.89 | 20.61 | 20.73 | 20.73 | -0.06 (-0.29%) | 211,663 |
20 Nov 2019 | USD | 20.61 | 21.17 | 20.47 | 20.79 | 20.79 | +0.19 (+0.92%) | 607,520 |
19 Nov 2019 | USD | 21.27 | 21.29 | 20.51 | 20.6 | 20.6 | -0.54 (-2.55%) | 351,985 |
18 Nov 2019 | USD | 21.17 | 21.4 | 21.01 | 21.14 | 21.14 | -0.09 (-0.42%) | 209,901 |
15 Nov 2019 | USD | 21.42 | 21.6 | 21.19 | 21.23 | 21.23 | -0.24 (-1.12%) | 236,209 |
14 Nov 2019 | USD | 21.34 | 21.59 | 21.25 | 21.47 | 21.47 | -0.08 (-0.37%) | 449,644 |
13 Nov 2019 | USD | 21.03 | 21.76 | 21 | 21.55 | 21.55 | +0.36 (+1.70%) | 234,268 |
12 Nov 2019 | USD | 21.14 | 21.39 | 20.89 | 21.19 | 21.19 | +0.13 (+0.62%) | 260,258 |
11 Nov 2019 | USD | 21.14 | 21.42 | 20.85 | 21.06 | 21.06 | -0.2 (-0.94%) | 288,722 |
8 Nov 2019 | USD | 20.84 | 21.54 | 20.82 | 21.26 | 21.26 | +0.42 (+2.02%) | 330,250 |
7 Nov 2019 | USD | 21.93 | 22.14 | 20.74 | 20.84 | 20.84 | -0.86 (-3.96%) | 795,436 |