Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | USD | 22.36 | 22.64 | 21.84 | 22.48 | 89.92 | +0.16 (+0.72%) | 117,062 |
17 Jul 2019 | USD | 23.08 | 23.08 | 22.24 | 22.32 | 89.28 | -0.76 (-3.29%) | 162,166 |
16 Jul 2019 | USD | 23 | 23.4 | 22.36 | 23.08 | 92.32 | -0.24 (-1.03%) | 202,348 |
15 Jul 2019 | USD | 23.28 | 23.6 | 22.68 | 23.32 | 93.28 | +0.08 (+0.34%) | 126,841 |
12 Jul 2019 | USD | 23.28 | 23.52 | 22.64 | 23.24 | 92.96 | -0.12 (-0.51%) | 116,043 |
11 Jul 2019 | USD | 24.32 | 24.68 | 23.2 | 23.36 | 93.44 | -1 (-4.11%) | 101,043 |
10 Jul 2019 | USD | 24.12 | 24.76 | 23.8888 | 24.36 | 97.44 | +0.28 (+1.16%) | 119,849 |
9 Jul 2019 | USD | 23.4 | 24.4 | 23.28 | 24.08 | 96.32 | +0.4 (+1.69%) | 203,281 |
8 Jul 2019 | USD | 24.4 | 25.02 | 23.16 | 23.68 | 94.72 | -0.44 (-1.82%) | 283,831 |
5 Jul 2019 | USD | 23.96 | 24.92 | 23.6 | 24.12 | 96.48 | +0.04 (+0.17%) | 106,039 |
4 Jul 2019 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 96.32 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 23.92 | 24.7628 | 23.52 | 24.08 | 96.32 | +0.56 (+2.38%) | 139,896 |
2 Jul 2019 | USD | 24.12 | 24.12 | 23.16 | 23.52 | 94.08 | -0.68 (-2.81%) | 174,607 |
1 Jul 2019 | USD | 24.44 | 25 | 24.12 | 24.2 | 96.8 | -0.04 (-0.17%) | 164,489 |
28 Jun 2019 | USD | 24.52 | 25.6 | 23.88 | 24.24 | 96.96 | -0.12 (-0.49%) | 353,355 |
27 Jun 2019 | USD | 23.72 | 24.4 | 23.56 | 24.36 | 97.44 | +0.76 (+3.22%) | 162,556 |
26 Jun 2019 | USD | 22.76 | 24.16 | 22.68 | 23.6 | 94.4 | +0.88 (+3.87%) | 251,433 |
25 Jun 2019 | USD | 22.84 | 23.24 | 22 | 22.72 | 90.88 | +0.16 (+0.71%) | 161,680 |
24 Jun 2019 | USD | 23.04 | 23.24 | 21.48 | 22.56 | 90.24 | -0.64 (-2.76%) | 168,226 |
21 Jun 2019 | USD | 22.6 | 23.64 | 21.8888 | 23.2 | 92.8 | +0.4 (+1.75%) | 173,138 |
20 Jun 2019 | USD | 22.84 | 23.2 | 22.2 | 22.8 | 91.2 | +0.08 (+0.35%) | 186,009 |
19 Jun 2019 | USD | 21.8 | 23.2 | 21.72 | 22.72 | 90.88 | +0.96 (+4.41%) | 209,163 |
18 Jun 2019 | USD | 21.4 | 22.24 | 20.96 | 21.76 | 87.04 | +0.56 (+2.64%) | 144,988 |
17 Jun 2019 | USD | 21 | 21.668 | 20.8 | 21.2 | 84.8 | +0.32 (+1.53%) | 132,313 |
14 Jun 2019 | USD | 21.92 | 22.12 | 20.64 | 20.88 | 83.52 | -1.04 (-4.74%) | 165,694 |
13 Jun 2019 | USD | 21.6 | 22.32 | 21.28 | 21.92 | 87.68 | +0.24 (+1.11%) | 196,616 |
12 Jun 2019 | USD | 21.96 | 22.04 | 20.64 | 21.68 | 86.72 | -0.32 (-1.45%) | 208,183 |
11 Jun 2019 | USD | 22.92 | 23.36 | 21.46 | 22 | 88 | -0.72 (-3.17%) | 235,370 |
10 Jun 2019 | USD | 22.4 | 23.28 | 22.4 | 22.72 | 90.88 | +0.32 (+1.43%) | 125,274 |
7 Jun 2019 | USD | 23.24 | 23.3416 | 22.2 | 22.4 | 89.6 | -0.8 (-3.45%) | 129,602 |