Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 25.58 | 25.68 | 25.5 | 25.55 | 25.55 | +0.02 (+0.08%) | 40,700 |
7 Nov 2019 | USD | 25.64 | 25.693 | 25.5 | 25.53 | 25.53 | -0.19 (-0.74%) | 409,700 |
6 Nov 2019 | USD | 25.66 | 25.809 | 25.55 | 25.72 | 25.72 | +0.08 (+0.31%) | 51,500 |
5 Nov 2019 | USD | 25.79 | 25.79 | 25.51 | 25.64 | 25.64 | -0.17 (-0.66%) | 168,800 |
4 Nov 2019 | USD | 25.9 | 25.954 | 25.76 | 25.81 | 25.81 | 0.0 (0.0%) | 58,900 |
1 Nov 2019 | USD | 26.05 | 26.12 | 25.81 | 25.81 | 25.81 | -0.28 (-1.07%) | 133,400 |
31 Oct 2019 | USD | 25.97 | 26.24 | 25.97 | 26.09 | 26.09 | +0.16 (+0.62%) | 1,250,400 |
30 Oct 2019 | USD | 25.65 | 25.94 | 25.63 | 25.93 | 25.93 | +0.28 (+1.09%) | 248,600 |
29 Oct 2019 | USD | 25.59 | 25.69 | 25.55 | 25.65 | 25.65 | +0.08 (+0.31%) | 107,600 |
28 Oct 2019 | USD | 25.56 | 25.57 | 25.503 | 25.57 | 25.57 | +0.02 (+0.08%) | 301,900 |
25 Oct 2019 | USD | 25.55 | 25.57 | 25.485 | 25.55 | 25.55 | +0.04 (+0.16%) | 378,400 |
24 Oct 2019 | USD | 25.52 | 25.52 | 25.42 | 25.51 | 25.51 | +0.015 (+0.06%) | 190,500 |
23 Oct 2019 | USD | 25.49 | 25.61 | 25.43 | 25.495 | 25.495 | +0.015 (+0.06%) | 106,300 |
22 Oct 2019 | USD | 25.49 | 25.49 | 25.36 | 25.48 | 25.48 | +0.08 (+0.31%) | 82,300 |
21 Oct 2019 | USD | 25.45 | 25.5 | 25.378 | 25.4 | 25.4 | -0.05 (-0.20%) | 75,400 |
18 Oct 2019 | USD | 25.52 | 25.52 | 25.43 | 25.45 | 25.45 | -0.07 (-0.27%) | 32,800 |
17 Oct 2019 | USD | 25.27 | 25.59 | 25.25 | 25.52 | 25.52 | +0.26 (+1.03%) | 126,200 |
16 Oct 2019 | USD | 25.22 | 25.27 | 25.12 | 25.26 | 25.26 | +0.05 (+0.20%) | 127,300 |
15 Oct 2019 | USD | 25.3 | 25.39 | 25.19 | 25.21 | 25.21 | -0.02 (-0.08%) | 200,600 |
14 Oct 2019 | USD | 25.13 | 25.34 | 25.12 | 25.23 | 25.23 | +0.11 (+0.44%) | 102,700 |
11 Oct 2019 | USD | 25.12 | 25.31 | 25.05 | 25.12 | 25.12 | 0.0 (0.0%) | 98,000 |
10 Oct 2019 | USD | 25.09 | 25.152 | 25.05 | 25.12 | 25.12 | +0.03 (+0.12%) | 114,200 |
9 Oct 2019 | USD | 24.97 | 25.09 | 24.97 | 25.09 | 25.09 | +0.1 (+0.40%) | 248,800 |
8 Oct 2019 | USD | 24.95 | 25.03 | 24.873 | 24.99 | 24.99 | +0.043 (+0.17%) | 387,900 |
7 Oct 2019 | USD | 24.93 | 24.97 | 24.81 | 24.947 | 24.947 | +0.03 (+0.12%) | 118,700 |
4 Oct 2019 | USD | 24.9 | 24.94 | 24.8 | 24.917 | 24.917 | +0.024 (+0.10%) | 116,800 |
3 Oct 2019 | USD | 24.85 | 24.9 | 24.77 | 24.893 | 24.893 | +0.143 (+0.58%) | 122,700 |
2 Oct 2019 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 24.8 | 24.84 | 24.65 | 24.75 | 24.75 | -0.07 (-0.28%) | 55,100 |
30 Sep 2019 | USD | 24.9 | 24.9 | 24.8 | 24.82 | 24.82 | -0.07 (-0.28%) | 34,700 |