Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 21.22 | 21.86 | 21.11 | 21.38 | 21.38 | +0.33 (+1.57%) | 361,283 |
23 May 2019 | USD | 21.35 | 21.35 | 20.4875 | 21.05 | 21.05 | -0.35 (-1.64%) | 384,171 |
22 May 2019 | USD | 21.26 | 21.7 | 21.18 | 21.4 | 21.4 | -0.04 (-0.19%) | 253,480 |
21 May 2019 | USD | 21.08 | 21.76 | 21 | 21.44 | 21.44 | +0.5 (+2.39%) | 335,515 |
20 May 2019 | USD | 20.9 | 21.43 | 20.2 | 20.94 | 20.94 | -0.1 (-0.48%) | 623,507 |
17 May 2019 | USD | 21.66 | 21.78 | 20.84 | 21.04 | 21.04 | -0.84 (-3.84%) | 655,676 |
16 May 2019 | USD | 21.7 | 22.32 | 21.65 | 21.88 | 21.88 | +0.18 (+0.83%) | 904,535 |
15 May 2019 | USD | 21.12 | 22.03 | 20.84 | 21.7 | 21.7 | +0.42 (+1.97%) | 715,226 |
14 May 2019 | USD | 20.71 | 21.41 | 20.55 | 21.28 | 21.28 | +0.97 (+4.78%) | 802,476 |
13 May 2019 | USD | 22.27 | 22.5 | 20.21 | 20.31 | 20.31 | -2.23 (-9.89%) | 1,326,605 |
10 May 2019 | USD | 21 | 23.429 | 21 | 22.54 | 22.54 | +1.33 (+6.27%) | 2,557,845 |
9 May 2019 | USD | 21.76 | 21.8682 | 20.85 | 21.21 | 21.21 | -0.83 (-3.77%) | 607,919 |
8 May 2019 | USD | 21.81 | 22.33 | 21.76 | 22.04 | 22.04 | +0.28 (+1.29%) | 788,140 |
7 May 2019 | USD | 21.99 | 22.09 | 21.13 | 21.76 | 21.76 | +0.44 (+2.06%) | 1,456,350 |
6 May 2019 | USD | 19.94 | 21.55 | 19.58 | 21.32 | 21.32 | +0.81 (+3.95%) | 1,259,063 |
3 May 2019 | USD | 21.27 | 21.51 | 20.19 | 20.51 | 20.51 | +0.55 (+2.76%) | 1,660,709 |
2 May 2019 | USD | 19.83 | 20.24 | 19.49 | 19.96 | 19.96 | +0.12 (+0.60%) | 772,195 |
1 May 2019 | USD | 19.95 | 20.53 | 19.62 | 19.84 | 19.84 | +0.01 (+0.05%) | 650,729 |
30 Apr 2019 | USD | 19.85 | 20.28 | 19.45 | 19.83 | 19.83 | -0.04 (-0.20%) | 532,823 |
29 Apr 2019 | USD | 19.51 | 19.91 | 19.2 | 19.87 | 19.87 | +0.46 (+2.37%) | 485,912 |
26 Apr 2019 | USD | 19.47 | 19.76 | 19.32 | 19.41 | 19.41 | +0.15 (+0.78%) | 393,162 |
25 Apr 2019 | USD | 19.21 | 19.76 | 19.1 | 19.26 | 19.26 | -0.13 (-0.67%) | 467,884 |
24 Apr 2019 | USD | 19.69 | 19.94 | 19.1 | 19.39 | 19.39 | -0.3 (-1.52%) | 529,604 |
23 Apr 2019 | USD | 18.75 | 19.89 | 18.75 | 19.69 | 19.69 | +1.15 (+6.20%) | 601,662 |
22 Apr 2019 | USD | 18.82 | 19.04 | 18.44 | 18.54 | 18.54 | -0.31 (-1.64%) | 424,160 |
19 Apr 2019 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 18.96 | 19.11 | 18.82 | 18.85 | 18.85 | -0.24 (-1.26%) | 312,167 |
17 Apr 2019 | USD | 19.97 | 20.06 | 18.63 | 19.09 | 19.09 | -1.05 (-5.21%) | 957,702 |
16 Apr 2019 | USD | 20.55 | 20.6025 | 19.87 | 20.14 | 20.14 | -0.36 (-1.76%) | 574,616 |
15 Apr 2019 | USD | 20.7 | 20.93 | 19.89 | 20.5 | 20.5 | -0.21 (-1.01%) | 483,127 |