Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 23.46 | 23.58 | 23.4 | 23.4 | 23.4 | -0.02 (-0.09%) | 3,000 |
27 Sep 2019 | USD | 23.65 | 23.65 | 23.42 | 23.42 | 23.42 | +0.09 (+0.39%) | 2,100 |
26 Sep 2019 | USD | 23.25 | 23.33 | 23.18 | 23.33 | 23.33 | +0.4 (+1.74%) | 18,000 |
25 Sep 2019 | USD | 22.7 | 22.93 | 22.62 | 22.93 | 22.93 | -0.52 (-2.22%) | 10,400 |
24 Sep 2019 | USD | 23.72 | 23.72 | 23.41 | 23.45 | 23.45 | -0.91 (-3.74%) | 6,000 |
23 Sep 2019 | USD | 24.27 | 24.36 | 24.11 | 24.36 | 24.36 | -0.3 (-1.22%) | 5,300 |
20 Sep 2019 | USD | 24.54 | 24.75 | 24.54 | 24.66 | 24.66 | +0.16 (+0.65%) | 9,900 |
19 Sep 2019 | USD | 24.6 | 24.78 | 24.5 | 24.5 | 24.5 | -0.2 (-0.81%) | 4,900 |
18 Sep 2019 | USD | 24.79 | 24.86 | 24.7 | 24.7 | 24.7 | -0.14 (-0.56%) | 4,200 |
17 Sep 2019 | USD | 24.76 | 25.39 | 24.76 | 24.84 | 24.84 | +0.17 (+0.69%) | 5,900 |
16 Sep 2019 | USD | 24.735 | 24.784 | 24.67 | 24.67 | 24.67 | -0.24 (-0.96%) | 6,100 |
13 Sep 2019 | USD | 24.866 | 25.13 | 24.7 | 24.91 | 24.91 | -0.36 (-1.42%) | 32,200 |
12 Sep 2019 | USD | 24.92 | 25.37 | 24.92 | 25.27 | 25.27 | 0.0 (0.0%) | 3,200 |
11 Sep 2019 | USD | 24.89 | 25.27 | 24.83 | 25.27 | 25.27 | +0.65 (+2.64%) | 4,900 |
10 Sep 2019 | USD | 24.415 | 24.81 | 24.415 | 24.62 | 24.62 | +0.85 (+3.58%) | 18,100 |
9 Sep 2019 | USD | 23.77 | 23.84 | 23.7 | 23.77 | 23.77 | +0.11 (+0.46%) | 5,900 |
6 Sep 2019 | USD | 23.49 | 23.71 | 23.49 | 23.66 | 23.66 | +0.27 (+1.15%) | 11,200 |
5 Sep 2019 | USD | 23.4 | 23.49 | 23.12 | 23.39 | 23.39 | -0.12 (-0.51%) | 3,400 |
4 Sep 2019 | USD | 23.42 | 23.51 | 23.37 | 23.51 | 23.51 | +0.37 (+1.60%) | 6,700 |
3 Sep 2019 | USD | 23.26 | 23.3 | 22.91 | 23.14 | 23.14 | -0.215 (-0.92%) | 4,900 |
2 Sep 2019 | USD | 23.355 | 23.355 | 23.355 | 23.355 | 23.355 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 23.42 | 23.53 | 23.21 | 23.355 | 23.355 | -0.055 (-0.23%) | 2,600 |
29 Aug 2019 | USD | 23.43 | 23.43 | 23.06 | 23.41 | 23.41 | +0.315 (+1.36%) | 5,000 |
28 Aug 2019 | USD | 23.11 | 23.17 | 22.87 | 23.095 | 23.095 | -0.215 (-0.92%) | 17,600 |
27 Aug 2019 | USD | 23.42 | 23.48 | 23.31 | 23.31 | 23.31 | -0.05 (-0.21%) | 4,300 |
26 Aug 2019 | USD | 23.2 | 23.36 | 23.07 | 23.36 | 23.36 | +0.34 (+1.48%) | 3,300 |
23 Aug 2019 | USD | 23.175 | 23.21 | 23.01 | 23.02 | 23.02 | -0.29 (-1.24%) | 6,700 |
22 Aug 2019 | USD | 23.33 | 23.33 | 23.15 | 23.31 | 23.31 | -0.255 (-1.08%) | 3,400 |
21 Aug 2019 | USD | 23.7 | 23.7 | 23.56 | 23.565 | 23.565 | +0.165 (+0.71%) | 5,000 |
20 Aug 2019 | USD | 23.33 | 23.46 | 23.29 | 23.4 | 23.4 | -0.09 (-0.38%) | 8,600 |