Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 27.07 | 27.27 | 27.056 | 27.17 | 27.17 | +0.39 (+1.46%) | 97,700 |
10 Feb 2020 | USD | 26.715 | 26.94 | 26.63 | 26.78 | 26.78 | +0.145 (+0.54%) | 92,800 |
7 Feb 2020 | USD | 26.66 | 26.76 | 26.54 | 26.635 | 26.635 | -0.6 (-2.20%) | 157,000 |
6 Feb 2020 | USD | 27.37 | 27.46 | 27.17 | 27.235 | 27.235 | -0.205 (-0.75%) | 147,400 |
5 Feb 2020 | USD | 27.16 | 27.45 | 27.12 | 27.44 | 27.44 | +0.37 (+1.37%) | 235,400 |
4 Feb 2020 | USD | 27.05 | 27.19 | 26.887 | 27.07 | 27.07 | +0.23 (+0.86%) | 194,500 |
3 Feb 2020 | USD | 26.61 | 26.89 | 26.56 | 26.84 | 26.84 | -0.42 (-1.54%) | 98,600 |
31 Jan 2020 | USD | 27.3 | 27.43 | 27.13 | 27.26 | 27.26 | -0.175 (-0.64%) | 484,900 |
30 Jan 2020 | USD | 27.27 | 27.47 | 27.24 | 27.435 | 27.435 | +0.235 (+0.86%) | 35,100 |
29 Jan 2020 | USD | 27.19 | 27.2 | 27.08 | 27.2 | 27.2 | +0.15 (+0.55%) | 85,600 |
28 Jan 2020 | USD | 26.82 | 27.05 | 26.82 | 27.05 | 27.05 | +0.16 (+0.60%) | 14,300 |
27 Jan 2020 | USD | 26.78 | 26.94 | 26.68 | 26.89 | 26.89 | -0.448 (-1.64%) | 29,400 |
24 Jan 2020 | USD | 27.52 | 27.52 | 27.32 | 27.338 | 27.338 | -0.192 (-0.70%) | 67,800 |
23 Jan 2020 | USD | 27.22 | 27.53 | 27.19 | 27.53 | 27.53 | +0.677 (+2.52%) | 92,600 |
22 Jan 2020 | USD | 26.73 | 26.87 | 26.66 | 26.853 | 26.853 | +0.143 (+0.54%) | 17,400 |
21 Jan 2020 | USD | 26.85 | 26.89 | 26.56 | 26.71 | 26.71 | +0.43 (+1.64%) | 23,500 |
17 Jan 2020 | USD | 26.22 | 26.35 | 26.14 | 26.28 | 26.28 | +0.195 (+0.75%) | 49,500 |
16 Jan 2020 | USD | 26.03 | 26.15 | 26 | 26.085 | 26.085 | +0.145 (+0.56%) | 19,300 |
15 Jan 2020 | USD | 26 | 26.33 | 25.94 | 25.94 | 25.94 | -0.85 (-3.17%) | 19,600 |
14 Jan 2020 | USD | 26.39 | 26.82 | 26.39 | 26.79 | 26.79 | +0.74 (+2.84%) | 776,000 |
13 Jan 2020 | USD | 25.63 | 26.06 | 25.63 | 26.05 | 26.05 | +0.5 (+1.96%) | 215,000 |
10 Jan 2020 | USD | 25.45 | 25.63 | 25.45 | 25.55 | 25.55 | +0.02 (+0.08%) | 47,400 |
9 Jan 2020 | USD | 25.54 | 25.6 | 25.48 | 25.53 | 25.53 | -0.08 (-0.31%) | 58,600 |
8 Jan 2020 | USD | 25.68 | 25.92 | 25.61 | 25.61 | 25.61 | -0.07 (-0.27%) | 12,600 |
7 Jan 2020 | USD | 25.55 | 25.7 | 25.53 | 25.68 | 25.68 | +0.056 (+0.22%) | 59,100 |
6 Jan 2020 | USD | 25.5 | 25.624 | 25.455 | 25.624 | 25.624 | -0.106 (-0.41%) | 38,000 |
3 Jan 2020 | USD | 25.41 | 25.73 | 25.41 | 25.73 | 25.73 | -0.06 (-0.23%) | 189,500 |
2 Jan 2020 | USD | 25.59 | 25.82 | 25.55 | 25.79 | 25.79 | +0.51 (+2.02%) | 102,400 |
31 Dec 2019 | USD | 25.02 | 25.37 | 25.02 | 25.28 | 25.28 | +0.21 (+0.84%) | 5,700 |
30 Dec 2019 | USD | 25.345 | 25.49 | 25.07 | 25.07 | 25.07 | -0.46 (-1.80%) | 10,400 |