Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 23.53 | 23.67 | 23.06 | 23.55 | 23.55 | -0.32 (-1.34%) | 30,552 |
16 May 2019 | USD | 23.54 | 24.07 | 23.37 | 23.87 | 23.87 | +0.77 (+3.33%) | 67,335 |
15 May 2019 | USD | 22.66 | 23.36 | 22.62 | 23.1 | 23.1 | +0.05 (+0.22%) | 15,908 |
14 May 2019 | USD | 22.9 | 23.2157 | 22.88 | 23.05 | 23.05 | +0.58 (+2.58%) | 21,387 |
13 May 2019 | USD | 22.59 | 22.69 | 22.08 | 22.47 | 22.47 | -1.07 (-4.55%) | 43,022 |
10 May 2019 | USD | 23.56 | 23.62 | 23.2 | 23.54 | 23.54 | +0.13 (+0.56%) | 14,246 |
9 May 2019 | USD | 23.55 | 23.73 | 23.28 | 23.41 | 23.41 | -0.51 (-2.13%) | 34,319 |
8 May 2019 | USD | 24.3 | 24.38 | 23.92 | 23.92 | 23.92 | -0.38 (-1.56%) | 38,043 |
7 May 2019 | USD | 24.49 | 24.61 | 24 | 24.3 | 24.3 | -0.17 (-0.69%) | 20,589 |
6 May 2019 | USD | 23.7 | 24.6 | 23.7 | 24.47 | 24.47 | +0.82 (+3.47%) | 41,312 |
3 May 2019 | USD | 24.03 | 24.085 | 23.5 | 23.65 | 23.65 | -0.14 (-0.59%) | 66,557 |
2 May 2019 | USD | 24.67 | 24.67 | 23.7 | 23.79 | 23.79 | -1.11 (-4.46%) | 130,832 |
1 May 2019 | USD | 25.08 | 25.22 | 24.7525 | 24.9 | 24.9 | -0.18 (-0.72%) | 219,355 |
30 Apr 2019 | USD | 25.26 | 25.43 | 24.78 | 25.08 | 25.08 | +0.13 (+0.52%) | 100,560 |
29 Apr 2019 | USD | 25.39 | 25.4 | 24.93 | 24.95 | 24.95 | -0.25 (-0.99%) | 106,506 |
26 Apr 2019 | USD | 25.19 | 25.405 | 25.04 | 25.2 | 25.2 | +0.18 (+0.72%) | 80,195 |
25 Apr 2019 | USD | 25.29 | 25.405 | 24.85 | 25.02 | 25.02 | -0.58 (-2.27%) | 112,378 |
24 Apr 2019 | USD | 26.18 | 26.25 | 25.155 | 25.6 | 25.6 | +0.13 (+0.51%) | 332,254 |
23 Apr 2019 | USD | 25.81 | 25.9018 | 25.33 | 25.47 | 25.47 | +0.35 (+1.39%) | 214,369 |
22 Apr 2019 | USD | 25.03 | 25.22 | 24.71 | 25.12 | 25.12 | +0.14 (+0.56%) | 57,409 |
19 Apr 2019 | USD | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 24.48 | 24.98 | 24.29 | 24.98 | 24.98 | +0.12 (+0.48%) | 91,059 |
17 Apr 2019 | USD | 25.05 | 25.54 | 24.15 | 24.86 | 24.86 | -0.14 (-0.56%) | 75,516 |
16 Apr 2019 | USD | 25.19 | 25.37 | 24.86 | 25 | 25 | -0.22 (-0.87%) | 98,799 |
15 Apr 2019 | USD | 25.94 | 26.08 | 24.84 | 25.22 | 25.22 | +0.42 (+1.69%) | 209,180 |
12 Apr 2019 | USD | 25 | 25.11 | 24.71 | 24.8 | 24.8 | -0.1 (-0.40%) | 116,214 |
11 Apr 2019 | USD | 25.66 | 25.66 | 24.71 | 24.9 | 24.9 | -0.42 (-1.66%) | 80,912 |
10 Apr 2019 | USD | 25.4 | 25.56 | 25.1 | 25.32 | 25.32 | +0.01 (+0.04%) | 89,301 |
9 Apr 2019 | USD | 25.45 | 25.6287 | 25.14 | 25.31 | 25.31 | -0.34 (-1.33%) | 244,207 |
8 Apr 2019 | USD | 25.9 | 25.95 | 25.28 | 25.65 | 25.65 | +1.71 (+7.14%) | 423,089 |