Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | USD | 28.32 | 28.355 | 27.85 | 28.09 | 28.09 | -0.2 (-0.71%) | 1,481,330 |
22 Jan 2020 | USD | 28.9 | 29.13 | 28.23 | 28.29 | 28.29 | -0.44 (-1.53%) | 544,797 |
21 Jan 2020 | USD | 28.73 | 29.14 | 28.51 | 28.73 | 28.73 | 0.0 (0.0%) | 462,053 |
17 Jan 2020 | USD | 30.01 | 30.06 | 28.52 | 28.73 | 28.73 | -1.03 (-3.46%) | 419,715 |
16 Jan 2020 | USD | 29.53 | 30.02 | 29.46 | 29.76 | 29.76 | +0.47 (+1.60%) | 410,092 |
15 Jan 2020 | USD | 29.58 | 30 | 29.14 | 29.29 | 29.29 | -0.32 (-1.08%) | 638,033 |
14 Jan 2020 | USD | 30.43 | 30.71 | 29.61 | 29.61 | 29.61 | -0.91 (-2.98%) | 686,542 |
13 Jan 2020 | USD | 30.73 | 30.93 | 30.43 | 30.52 | 30.52 | -0.09 (-0.29%) | 583,140 |
10 Jan 2020 | USD | 30.57 | 30.84 | 30.33 | 30.61 | 30.61 | +0.12 (+0.39%) | 396,448 |
9 Jan 2020 | USD | 30.73 | 30.97 | 30.44 | 30.49 | 30.49 | -0.05 (-0.16%) | 289,347 |
8 Jan 2020 | USD | 30.19 | 30.7016 | 30.19 | 30.54 | 30.54 | +0.52 (+1.73%) | 435,868 |
7 Jan 2020 | USD | 30.06 | 30.38 | 29.72 | 30.02 | 30.02 | -0.25 (-0.83%) | 314,746 |
6 Jan 2020 | USD | 29.66 | 30.32 | 29.22 | 30.27 | 30.27 | +0.36 (+1.20%) | 369,850 |
3 Jan 2020 | USD | 29 | 29.97 | 28.91 | 29.91 | 29.91 | +0.45 (+1.53%) | 689,701 |
2 Jan 2020 | USD | 29.83 | 29.93 | 29.16 | 29.46 | 29.46 | -0.14 (-0.47%) | 568,606 |
31 Dec 2019 | USD | 29.03 | 29.69 | 29.03 | 29.6 | 29.6 | +0.46 (+1.58%) | 665,862 |
30 Dec 2019 | USD | 29.52 | 29.575 | 29.05 | 29.14 | 29.14 | -0.32 (-1.09%) | 228,079 |
27 Dec 2019 | USD | 29.9 | 29.98 | 29.39 | 29.46 | 29.46 | -0.41 (-1.37%) | 369,162 |
26 Dec 2019 | USD | 29.91 | 30.05 | 29.65 | 29.87 | 29.87 | -0.09 (-0.30%) | 178,432 |
25 Dec 2019 | USD | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 30.06 | 30.2 | 29.7525 | 29.96 | 29.96 | -0.07 (-0.23%) | 112,104 |
23 Dec 2019 | USD | 30.07 | 30.21 | 29.67 | 30.03 | 30.03 | +0.15 (+0.50%) | 330,779 |
20 Dec 2019 | USD | 29.9 | 30.21 | 29.8 | 29.88 | 29.88 | +0.26 (+0.88%) | 1,802,649 |
19 Dec 2019 | USD | 29.45 | 29.74 | 29.4 | 29.62 | 29.62 | +0.3 (+1.02%) | 415,294 |
18 Dec 2019 | USD | 29.25 | 29.5 | 29.19 | 29.32 | 29.32 | +0.02 (+0.07%) | 565,722 |
17 Dec 2019 | USD | 29.4 | 29.4 | 28.96 | 29.3 | 29.3 | +0.03 (+0.10%) | 384,417 |
16 Dec 2019 | USD | 29.34 | 29.7 | 29.18 | 29.27 | 29.27 | -0.09 (-0.31%) | 665,468 |
13 Dec 2019 | USD | 29.29 | 29.56 | 29.07 | 29.36 | 29.36 | +0.07 (+0.24%) | 283,979 |
12 Dec 2019 | USD | 29.48 | 30.12 | 29.12 | 29.29 | 29.29 | -0.19 (-0.64%) | 499,582 |
11 Dec 2019 | USD | 29.26 | 29.55 | 28.85 | 29.48 | 29.48 | +0.2 (+0.68%) | 440,305 |