Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 21.6 | 22.2 | 21.15 | 21.6 | 324 | 0.0 (0.0%) | 7,320 |
4 Feb 2020 | USD | 21.15 | 21.6 | 20.55 | 21.6 | 324 | +0.75 (+3.60%) | 8,767 |
3 Feb 2020 | USD | 21.15 | 21.75 | 20.7 | 20.85 | 312.75 | -0.75 (-3.47%) | 6,280 |
31 Jan 2020 | USD | 22.05 | 22.35 | 20.7 | 21.6 | 324 | -0.3 (-1.37%) | 6,573 |
30 Jan 2020 | USD | 22.05 | 23.25 | 20.85 | 21.9 | 328.5 | -0.45 (-2.01%) | 14,267 |
29 Jan 2020 | USD | 22.5 | 23.4 | 21.75 | 22.35 | 335.25 | 0.0 (0.0%) | 13,433 |
28 Jan 2020 | USD | 22.65 | 22.65 | 21.6 | 22.35 | 335.25 | 0.0 (0.0%) | 17,180 |
27 Jan 2020 | USD | 22.8 | 22.95 | 21.9 | 22.35 | 335.25 | -0.45 (-1.97%) | 11,300 |
24 Jan 2020 | USD | 23.7 | 23.7 | 21.75 | 22.8 | 342 | -0.75 (-3.18%) | 11,940 |
23 Jan 2020 | USD | 24 | 25.05 | 22.95 | 23.55 | 353.25 | -0.6 (-2.48%) | 20,393 |
22 Jan 2020 | USD | 25.35 | 25.35 | 24 | 24.15 | 362.25 | -1.2 (-4.73%) | 11,313 |
21 Jan 2020 | USD | 24.75 | 25.5 | 24.75 | 25.35 | 380.25 | +0.6 (+2.42%) | 14,580 |
17 Jan 2020 | USD | 24.3 | 25.2 | 24.3 | 24.75 | 371.25 | +0.45 (+1.85%) | 6,580 |
16 Jan 2020 | USD | 24.6 | 25.2 | 24 | 24.3 | 364.5 | -0.3 (-1.22%) | 9,073 |
15 Jan 2020 | USD | 24.9 | 25.35 | 24.3 | 24.6 | 369 | 0.0 (0.0%) | 6,793 |
14 Jan 2020 | USD | 24.15 | 25.65 | 23.85 | 24.6 | 369 | +0.45 (+1.86%) | 17,913 |
13 Jan 2020 | USD | 24.15 | 24.9 | 23.4 | 24.15 | 362.25 | -0.15 (-0.62%) | 11,460 |
10 Jan 2020 | USD | 24.45 | 24.6 | 24 | 24.3 | 364.5 | 0.0 (0.0%) | 7,393 |
9 Jan 2020 | USD | 25.2 | 25.2 | 24 | 24.3 | 364.5 | -0.75 (-2.99%) | 9,313 |
8 Jan 2020 | USD | 25.05 | 25.2 | 24 | 25.05 | 375.75 | -0.45 (-1.76%) | 18,867 |
7 Jan 2020 | USD | 25.8 | 25.8 | 25.05 | 25.5 | 382.5 | 0.0 (0.0%) | 13,233 |
6 Jan 2020 | USD | 25.5 | 25.95 | 25.35 | 25.5 | 382.5 | 0.0 (0.0%) | 7,807 |
3 Jan 2020 | USD | 25.2 | 25.8 | 25.05 | 25.5 | 382.5 | -0.45 (-1.73%) | 13,540 |
2 Jan 2020 | USD | 25.95 | 25.95 | 25.2 | 25.95 | 389.25 | +0.3 (+1.17%) | 8,967 |
31 Dec 2019 | USD | 25.5 | 26.25 | 25.2 | 25.65 | 384.75 | +0.3 (+1.18%) | 16,347 |
30 Dec 2019 | USD | 24.75 | 25.65 | 24.3 | 25.35 | 380.25 | +0.9 (+3.68%) | 17,847 |
27 Dec 2019 | USD | 25.5 | 25.5 | 24.3 | 24.45 | 366.75 | -1.05 (-4.12%) | 11,087 |
26 Dec 2019 | USD | 24.75 | 26.7 | 24.75 | 25.5 | 382.5 | +0.75 (+3.03%) | 28,767 |
25 Dec 2019 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 371.25 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 24.15 | 24.9 | 23.7 | 24.75 | 371.25 | +0.75 (+3.13%) | 8,040 |