Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | USD | 24.79 | 24.9453 | 24.28 | 24.76 | 24.76 | -0.2 (-0.80%) | 380,723 |
6 Feb 2019 | USD | 25.38 | 25.62 | 24.93 | 24.96 | 24.96 | -0.52 (-2.04%) | 249,615 |
5 Feb 2019 | USD | 25.79 | 26.07 | 25.39 | 25.48 | 25.48 | -0.29 (-1.13%) | 316,240 |
4 Feb 2019 | USD | 25.28 | 25.86 | 25.27 | 25.77 | 25.77 | +0.47 (+1.86%) | 483,092 |
1 Feb 2019 | USD | 25.19 | 25.69 | 25.19 | 25.3 | 25.3 | +0.1 (+0.40%) | 495,254 |
31 Jan 2019 | USD | 25.08 | 25.42 | 24.97 | 25.2 | 25.2 | -0.03 (-0.12%) | 372,016 |
30 Jan 2019 | USD | 25.35 | 25.58 | 25.06 | 25.23 | 25.23 | -0.03 (-0.12%) | 277,230 |
29 Jan 2019 | USD | 25.01 | 25.36 | 24.985 | 25.26 | 25.26 | +0.29 (+1.16%) | 347,929 |
28 Jan 2019 | USD | 24.8 | 25.18 | 24.698 | 24.97 | 24.97 | 0.0 (0.0%) | 226,474 |
25 Jan 2019 | USD | 25 | 25.23 | 24.83 | 24.97 | 24.97 | +0.3 (+1.22%) | 270,395 |
24 Jan 2019 | USD | 24.55 | 24.825 | 24.53 | 24.67 | 24.67 | +0.12 (+0.49%) | 287,194 |
23 Jan 2019 | USD | 24.7 | 24.83 | 24.19 | 24.55 | 24.55 | -0.09 (-0.37%) | 283,769 |
22 Jan 2019 | USD | 25 | 25.28 | 24.54 | 24.64 | 24.64 | -0.62 (-2.45%) | 479,264 |
21 Jan 2019 | USD | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 24.6 | 25.31 | 24.6 | 25.26 | 25.26 | +0.84 (+3.44%) | 415,081 |
17 Jan 2019 | USD | 24.49 | 24.88 | 23.81 | 24.42 | 24.42 | -0.21 (-0.85%) | 885,418 |
16 Jan 2019 | USD | 24.79 | 25.03 | 24.49 | 24.63 | 24.63 | -0.2 (-0.81%) | 354,646 |
15 Jan 2019 | USD | 25 | 25.3 | 24.58 | 24.83 | 24.83 | -0.33 (-1.31%) | 412,256 |
14 Jan 2019 | USD | 24.9 | 25.44 | 24.78 | 25.16 | 25.16 | +0.1 (+0.40%) | 557,654 |
11 Jan 2019 | USD | 24.96 | 25.35 | 24.96 | 25.06 | 25.06 | -0.04 (-0.16%) | 433,885 |
10 Jan 2019 | USD | 25 | 25.28 | 24.94 | 25.1 | 25.1 | +0.15 (+0.60%) | 473,781 |
9 Jan 2019 | USD | 25.21 | 25.4 | 24.82 | 24.95 | 24.95 | -0.24 (-0.95%) | 636,450 |
8 Jan 2019 | USD | 25.87 | 25.95 | 25.165 | 25.19 | 25.19 | -0.36 (-1.41%) | 734,042 |
7 Jan 2019 | USD | 25.57 | 26.02 | 25.27 | 25.55 | 25.55 | -0.06 (-0.23%) | 566,483 |
4 Jan 2019 | USD | 25.04 | 25.82 | 24.86 | 25.61 | 25.61 | +0.97 (+3.94%) | 713,382 |
3 Jan 2019 | USD | 24.99 | 25.19 | 24.21 | 24.64 | 24.64 | -0.47 (-1.87%) | 346,960 |
2 Jan 2019 | USD | 24.2 | 25.36 | 23.89 | 25.11 | 25.11 | +0.56 (+2.28%) | 448,859 |
1 Jan 2019 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 24.97 | 25 | 24.3 | 24.55 | 24.55 | -0.24 (-0.97%) | 479,352 |
28 Dec 2018 | USD | 24.75 | 25.22 | 24.43 | 24.79 | 24.79 | +0.11 (+0.45%) | 546,282 |