Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | USD | 24.04 | 24.13 | 23.27 | 23.64 | 23.64 | -0.65 (-2.68%) | 203,383 |
22 Jan 2020 | USD | 24.71 | 24.86 | 24.175 | 24.29 | 24.29 | -0.41 (-1.66%) | 122,136 |
21 Jan 2020 | USD | 26.16 | 26.695 | 24.62 | 24.7 | 24.7 | -0.66 (-2.60%) | 176,450 |
17 Jan 2020 | USD | 26.2 | 26.45 | 25.27 | 25.36 | 25.36 | -0.45 (-1.74%) | 177,521 |
16 Jan 2020 | USD | 25.13 | 26.47 | 25.012 | 25.81 | 25.81 | +0.99 (+3.99%) | 208,231 |
15 Jan 2020 | USD | 25.01 | 25.74 | 24.55 | 24.82 | 24.82 | -0.19 (-0.76%) | 384,054 |
14 Jan 2020 | USD | 24.01 | 25.42 | 23.64 | 25.01 | 25.01 | +0.94 (+3.91%) | 287,524 |
13 Jan 2020 | USD | 24.83 | 25.05 | 23.77 | 24.07 | 24.07 | -0.75 (-3.02%) | 394,064 |
10 Jan 2020 | USD | 25.47 | 26.14 | 24.755 | 24.82 | 24.82 | -0.67 (-2.63%) | 225,124 |
9 Jan 2020 | USD | 26.47 | 26.96 | 25.33 | 25.49 | 25.49 | -0.77 (-2.93%) | 165,199 |
8 Jan 2020 | USD | 25.58 | 26.71 | 25.36 | 26.26 | 26.26 | +0.73 (+2.86%) | 288,291 |
7 Jan 2020 | USD | 25.47 | 25.96 | 25.04 | 25.53 | 25.53 | -0.15 (-0.58%) | 221,674 |
6 Jan 2020 | USD | 25.5 | 26.015 | 25.085 | 25.68 | 25.68 | -0.17 (-0.66%) | 224,247 |
3 Jan 2020 | USD | 25.83 | 26.6 | 25.55 | 25.85 | 25.85 | -0.47 (-1.79%) | 256,952 |
2 Jan 2020 | USD | 26.81 | 26.81 | 25.58 | 26.32 | 26.32 | -0.11 (-0.42%) | 395,853 |
31 Dec 2019 | USD | 26.23 | 27.28 | 26.23 | 26.43 | 26.43 | 0.0 (0.0%) | 450,277 |
30 Dec 2019 | USD | 27.5 | 27.6 | 26.35 | 26.43 | 26.43 | -1.14 (-4.13%) | 266,115 |
27 Dec 2019 | USD | 28.8 | 29.33 | 27.36 | 27.57 | 27.57 | -1.24 (-4.30%) | 284,721 |
26 Dec 2019 | USD | 31.05 | 31.21 | 28.76 | 28.81 | 28.81 | -2.19 (-7.06%) | 285,919 |
25 Dec 2019 | USD | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 30.13 | 31.155 | 29.52 | 31 | 31 | +0.97 (+3.23%) | 155,444 |
23 Dec 2019 | USD | 29.45 | 30.26 | 28.65 | 30.03 | 30.03 | +0.86 (+2.95%) | 228,944 |
20 Dec 2019 | USD | 30.93 | 31.38 | 28.47 | 29.17 | 29.17 | -1.74 (-5.63%) | 808,169 |
19 Dec 2019 | USD | 29.11 | 31.22 | 28.9 | 30.91 | 30.91 | +1.78 (+6.11%) | 384,786 |
18 Dec 2019 | USD | 29.73 | 29.96 | 28.25 | 29.13 | 29.13 | -0.04 (-0.14%) | 501,796 |
17 Dec 2019 | USD | 26.88 | 29.82 | 26.4496 | 29.17 | 29.17 | +2.55 (+9.58%) | 957,210 |
16 Dec 2019 | USD | 25.42 | 26.91 | 25.185 | 26.62 | 26.62 | +1.94 (+7.86%) | 721,281 |
13 Dec 2019 | USD | 23.91 | 25.14 | 23.8 | 24.68 | 24.68 | +0.58 (+2.41%) | 355,083 |
12 Dec 2019 | USD | 23.17 | 24.22 | 21.15 | 24.1 | 24.1 | +1.03 (+4.46%) | 605,701 |
11 Dec 2019 | USD | 23.34 | 23.5472 | 22.95 | 23.07 | 23.07 | -0.17 (-0.73%) | 289,926 |