Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 21.98 | 22.1 | 21.53 | 22 | 22 | +0.18 (+0.82%) | 53,223 |
9 Jan 2020 | USD | 21.89 | 21.89 | 21.63 | 21.82 | 21.82 | -0.03 (-0.14%) | 6,282 |
8 Jan 2020 | USD | 21.69 | 22.01 | 21.64 | 21.85 | 21.85 | +0.15 (+0.69%) | 29,261 |
7 Jan 2020 | USD | 21.99 | 22.02 | 21.6336 | 21.7 | 21.7 | -0.22 (-1.00%) | 9,022 |
6 Jan 2020 | USD | 22.06 | 22.14 | 21.47 | 21.92 | 21.92 | -0.39 (-1.75%) | 21,158 |
3 Jan 2020 | USD | 22.345 | 22.42 | 21.7803 | 22.31 | 22.31 | -0.15 (-0.67%) | 11,465 |
2 Jan 2020 | USD | 22.6125 | 22.9053 | 22.2483 | 22.46 | 22.46 | +0.33 (+1.49%) | 26,298 |
31 Dec 2019 | USD | 21.74 | 22.37 | 21.72 | 22.13 | 22.13 | +0.33 (+1.51%) | 23,200 |
30 Dec 2019 | USD | 21.65 | 21.96 | 21.65 | 21.8 | 21.8 | 0.0 (0.0%) | 4,589 |
27 Dec 2019 | USD | 21.82 | 21.83 | 21.5836 | 21.8 | 21.8 | +0.08 (+0.37%) | 7,209 |
26 Dec 2019 | USD | 21.73 | 21.73 | 21.4266 | 21.72 | 21.72 | +0.01 (+0.05%) | 8,808 |
25 Dec 2019 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 21.6 | 22.46 | 21.5001 | 21.71 | 21.71 | +0.06 (+0.28%) | 4,371 |
23 Dec 2019 | USD | 21.28 | 21.73 | 21.28 | 21.65 | 21.65 | -0.13 (-0.60%) | 14,995 |
20 Dec 2019 | USD | 21.94 | 21.94 | 20.65 | 21.78 | 21.78 | -0.07 (-0.32%) | 187,690 |
19 Dec 2019 | USD | 21.47 | 21.91 | 21.21 | 21.85 | 21.85 | +0.38 (+1.77%) | 24,943 |
18 Dec 2019 | USD | 21.65 | 21.65 | 21.33 | 21.47 | 21.47 | -0.15 (-0.69%) | 29,688 |
17 Dec 2019 | USD | 21.325 | 22.17 | 21.16 | 21.62 | 21.62 | +0.27 (+1.26%) | 36,224 |
16 Dec 2019 | USD | 21.6 | 21.6 | 21.09 | 21.35 | 21.35 | -0.3 (-1.39%) | 24,371 |
13 Dec 2019 | USD | 21.5 | 21.65 | 21.36 | 21.65 | 21.65 | +0.15 (+0.70%) | 17,095 |
12 Dec 2019 | USD | 21.61 | 21.65 | 21.5 | 21.5 | 21.5 | -0.01 (-0.05%) | 15,630 |
11 Dec 2019 | USD | 21.65 | 21.65 | 21.5 | 21.51 | 21.51 | -0.15 (-0.69%) | 13,333 |
10 Dec 2019 | USD | 21.6 | 21.68 | 21.5 | 21.66 | 21.66 | +0.13 (+0.60%) | 18,317 |
9 Dec 2019 | USD | 21.24 | 21.68 | 20.929 | 21.53 | 21.53 | +0.33 (+1.56%) | 22,164 |
6 Dec 2019 | USD | 20.39 | 21.23 | 20.23 | 21.2 | 21.2 | +0.95 (+4.69%) | 49,016 |
5 Dec 2019 | USD | 20.225 | 20.5 | 19.95 | 20.25 | 20.25 | +0.23 (+1.15%) | 15,936 |
4 Dec 2019 | USD | 20.08 | 20.225 | 19.83 | 20.02 | 20.02 | +0.11 (+0.55%) | 16,484 |
3 Dec 2019 | USD | 20.23 | 20.4 | 19.71 | 19.91 | 19.91 | -0.37 (-1.82%) | 26,845 |
2 Dec 2019 | USD | 20.31 | 20.49 | 20.21 | 20.28 | 20.28 | -0.1 (-0.49%) | 7,989 |
29 Nov 2019 | USD | 20 | 20.45 | 20 | 20.38 | 20.38 | +0.16 (+0.79%) | 61,517 |