Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 20.18 | 20.66 | 19.3 | 19.42 | 19.42 | -0.71 (-3.53%) | 423,046 |
19 Sep 2019 | USD | 20.36 | 20.99 | 20.04 | 20.13 | 20.13 | -0.23 (-1.13%) | 106,897 |
18 Sep 2019 | USD | 20.92 | 21.34 | 20.0608 | 20.36 | 20.36 | -0.56 (-2.68%) | 95,346 |
17 Sep 2019 | USD | 19.63 | 21.29 | 19.3487 | 20.92 | 20.92 | +1.27 (+6.46%) | 145,462 |
16 Sep 2019 | USD | 19.94 | 20.1 | 18.2902 | 19.65 | 19.65 | -0.11 (-0.56%) | 153,022 |
13 Sep 2019 | USD | 20.53 | 20.9 | 19.76 | 19.76 | 19.76 | -0.67 (-3.28%) | 113,053 |
12 Sep 2019 | USD | 20.25 | 20.865 | 20.18 | 20.43 | 20.43 | +0.26 (+1.29%) | 152,941 |
11 Sep 2019 | USD | 21 | 21.9 | 19.51 | 20.17 | 20.17 | -0.66 (-3.17%) | 247,758 |
10 Sep 2019 | USD | 22.19 | 22.2739 | 20.5 | 20.83 | 20.83 | -1.63 (-7.26%) | 231,102 |
9 Sep 2019 | USD | 23.49 | 24.04 | 22.24 | 22.46 | 22.46 | -0.89 (-3.81%) | 195,088 |
6 Sep 2019 | USD | 24.35 | 24.76 | 23.271 | 23.35 | 23.35 | -0.97 (-3.99%) | 110,651 |
5 Sep 2019 | USD | 24.94 | 25.5 | 23.54 | 24.32 | 24.32 | -0.46 (-1.86%) | 136,317 |
4 Sep 2019 | USD | 24.05 | 25.29 | 24 | 24.78 | 24.78 | +0.65 (+2.69%) | 80,928 |
3 Sep 2019 | USD | 25.3 | 25.4287 | 23.71 | 24.13 | 24.13 | -0.94 (-3.75%) | 182,129 |
2 Sep 2019 | USD | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.5 | 25.84 | 24.9839 | 25.07 | 25.07 | -0.08 (-0.32%) | 50,314 |
29 Aug 2019 | USD | 25.38 | 25.4 | 24.2268 | 25.15 | 25.15 | +0.1 (+0.40%) | 135,946 |
28 Aug 2019 | USD | 25.5 | 25.5 | 23.02 | 25.05 | 25.05 | +0.19 (+0.76%) | 172,465 |
27 Aug 2019 | USD | 25.28 | 25.5 | 23.8 | 24.86 | 24.86 | +0.1 (+0.40%) | 117,589 |
26 Aug 2019 | USD | 23.72 | 25.45 | 23.72 | 24.76 | 24.76 | +1.12 (+4.74%) | 157,500 |
23 Aug 2019 | USD | 23.29 | 24.26 | 22.8621 | 23.64 | 23.64 | +0.83 (+3.64%) | 126,154 |
22 Aug 2019 | USD | 26.68 | 26.8 | 22.46 | 22.81 | 22.81 | -3.87 (-14.51%) | 229,437 |
21 Aug 2019 | USD | 27.28 | 27.73 | 25.2297 | 26.68 | 26.68 | -0.29 (-1.08%) | 245,491 |
20 Aug 2019 | USD | 26.2 | 28.16 | 25.52 | 26.97 | 26.97 | +0.82 (+3.14%) | 291,385 |
19 Aug 2019 | USD | 23 | 26.29 | 23 | 26.15 | 26.15 | +3.65 (+16.22%) | 365,749 |
16 Aug 2019 | USD | 21.22 | 22.62 | 21.1 | 22.5 | 22.5 | +1.76 (+8.49%) | 115,915 |
15 Aug 2019 | USD | 20.9 | 21.35 | 20.15 | 20.74 | 20.74 | +0.35 (+1.72%) | 80,032 |
14 Aug 2019 | USD | 20.09 | 20.915 | 19.8 | 20.39 | 20.39 | -0.09 (-0.44%) | 56,691 |
13 Aug 2019 | USD | 21.01 | 21.4 | 19.75 | 20.48 | 20.48 | -0.38 (-1.82%) | 113,084 |
12 Aug 2019 | USD | 20.6 | 21.5 | 20.55 | 20.86 | 20.86 | +0.36 (+1.76%) | 89,011 |