Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 25.62 | 25.74 | 25.57 | 25.74 | 25.74 | +0.13 (+0.51%) | 70,400 |
27 Sep 2019 | USD | 25.55 | 25.71 | 25.55 | 25.61 | 25.61 | +0.05 (+0.20%) | 10,800 |
26 Sep 2019 | USD | 25.73 | 25.73 | 25.52 | 25.56 | 25.56 | -0.22 (-0.85%) | 7,600 |
25 Sep 2019 | USD | 25.69 | 25.78 | 25.69 | 25.78 | 25.78 | +0.03 (+0.12%) | 4,300 |
24 Sep 2019 | USD | 25.68 | 25.75 | 25.62 | 25.75 | 25.75 | +0.08 (+0.31%) | 7,700 |
23 Sep 2019 | USD | 25.78 | 25.78 | 25.5 | 25.67 | 25.67 | -0.07 (-0.27%) | 35,000 |
20 Sep 2019 | USD | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | +0.05 (+0.19%) | 5,500 |
19 Sep 2019 | USD | 25.68 | 25.69 | 25.67 | 25.69 | 25.69 | +0.05 (+0.20%) | 4,600 |
18 Sep 2019 | USD | 25.45 | 25.68 | 25.43 | 25.64 | 25.64 | +0.12 (+0.47%) | 7,000 |
17 Sep 2019 | USD | 25.51 | 25.52 | 25.4 | 25.52 | 25.52 | +0.01 (+0.04%) | 5,300 |
16 Sep 2019 | USD | 25.59 | 25.59 | 25.44 | 25.51 | 25.51 | +0.14 (+0.55%) | 2,100 |
13 Sep 2019 | USD | 25.58 | 25.58 | 25.35 | 25.37 | 25.37 | -0.18 (-0.70%) | 24,000 |
12 Sep 2019 | USD | 25.53 | 25.6 | 25.38 | 25.55 | 25.55 | +0.04 (+0.16%) | 11,400 |
11 Sep 2019 | USD | 25.53 | 25.53 | 25.4 | 25.51 | 25.51 | -0.02 (-0.08%) | 2,900 |
10 Sep 2019 | USD | 25.57 | 25.57 | 25.47 | 25.53 | 25.53 | -0.04 (-0.16%) | 13,600 |
9 Sep 2019 | USD | 25.6 | 25.6 | 25.51 | 25.57 | 25.57 | -0.03 (-0.12%) | 5,800 |
6 Sep 2019 | USD | 25.61 | 25.61 | 25.5 | 25.6 | 25.6 | +0.03 (+0.12%) | 5,000 |
5 Sep 2019 | USD | 25.53 | 25.57 | 25.43 | 25.57 | 25.57 | +0.03 (+0.12%) | 4,200 |
4 Sep 2019 | USD | 25.5 | 25.54 | 25.46 | 25.54 | 25.54 | -0.01 (-0.04%) | 6,100 |
3 Sep 2019 | USD | 25.63 | 25.63 | 25.53 | 25.55 | 25.55 | -0.08 (-0.31%) | 9,000 |
2 Sep 2019 | USD | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.58 | 25.67 | 25.57 | 25.63 | 25.63 | +0.06 (+0.23%) | 53,400 |
29 Aug 2019 | USD | 25.52 | 25.58 | 25.5 | 25.57 | 25.57 | -0.2 (-0.78%) | 16,800 |
28 Aug 2019 | USD | 25.73 | 25.83 | 25.66 | 25.77 | 25.77 | -0.04 (-0.15%) | 44,600 |
27 Aug 2019 | USD | 25.81 | 25.84 | 25.71 | 25.81 | 25.81 | +0.06 (+0.23%) | 14,200 |
26 Aug 2019 | USD | 25.82 | 25.82 | 25.67 | 25.75 | 25.75 | -0.01 (-0.04%) | 12,000 |
23 Aug 2019 | USD | 25.82 | 25.82 | 25.67 | 25.76 | 25.76 | -0.07 (-0.27%) | 25,600 |
22 Aug 2019 | USD | 25.81 | 25.83 | 25.72 | 25.83 | 25.83 | -0.02 (-0.08%) | 31,800 |
21 Aug 2019 | USD | 25.85 | 25.9 | 25.82 | 25.85 | 25.85 | 0.0 (0.0%) | 4,500 |
20 Aug 2019 | USD | 25.96 | 25.96 | 25.74 | 25.85 | 25.85 | -0.11 (-0.42%) | 16,200 |