Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 18.75 | 18.75 | 18.17 | 18.45 | 18.45 | -0.14 (-0.75%) | 84,565 |
23 May 2019 | USD | 19.06 | 19.0699 | 18.39 | 18.59 | 18.59 | -0.74 (-3.83%) | 102,800 |
22 May 2019 | USD | 20 | 20.2 | 19.28 | 19.33 | 19.33 | -0.8 (-3.97%) | 65,155 |
21 May 2019 | USD | 20.01 | 20.32 | 20.01 | 20.13 | 20.13 | +0.17 (+0.85%) | 106,622 |
20 May 2019 | USD | 19.71 | 20 | 19.66 | 19.96 | 19.96 | +0.02 (+0.10%) | 100,773 |
17 May 2019 | USD | 20.06 | 20.2635 | 19.82 | 19.94 | 19.94 | -0.37 (-1.82%) | 104,208 |
16 May 2019 | USD | 20.7 | 20.7 | 20.09 | 20.31 | 20.31 | -0.23 (-1.12%) | 66,345 |
15 May 2019 | USD | 19.97 | 20.73 | 19.9 | 20.54 | 20.54 | +0.41 (+2.04%) | 123,808 |
14 May 2019 | USD | 20.4 | 20.52 | 20.08 | 20.13 | 20.13 | -0.12 (-0.59%) | 91,274 |
13 May 2019 | USD | 20.3 | 20.39 | 19.96 | 20.25 | 20.25 | -0.65 (-3.11%) | 90,333 |
10 May 2019 | USD | 21.33 | 21.783 | 20.49 | 20.9 | 20.9 | -0.45 (-2.11%) | 97,567 |
9 May 2019 | USD | 21.99 | 22.1999 | 21.3 | 21.35 | 21.35 | -0.94 (-4.22%) | 117,402 |
8 May 2019 | USD | 22.08 | 22.49 | 22.07 | 22.29 | 22.29 | +0.09 (+0.41%) | 134,208 |
7 May 2019 | USD | 22.4 | 22.99 | 22.07 | 22.2 | 22.2 | -0.54 (-2.37%) | 135,057 |
6 May 2019 | USD | 21.9 | 22.82 | 21.9 | 22.74 | 22.74 | +0.53 (+2.39%) | 148,553 |
3 May 2019 | USD | 22.34 | 22.7 | 22.005 | 22.21 | 22.21 | -0.09 (-0.40%) | 137,036 |
2 May 2019 | USD | 21.49 | 22.77 | 21.49 | 22.3 | 22.3 | +0.3 (+1.36%) | 144,839 |
1 May 2019 | USD | 24.61 | 24.61 | 21.84 | 22 | 22 | -2.61 (-10.61%) | 342,446 |
30 Apr 2019 | USD | 25.95 | 26.26 | 24.49 | 24.61 | 24.61 | -1.33 (-5.13%) | 229,179 |
29 Apr 2019 | USD | 25.14 | 25.97 | 25.14 | 25.94 | 25.94 | +0.77 (+3.06%) | 43,102 |
26 Apr 2019 | USD | 24.95 | 25.41 | 24.87 | 25.17 | 25.17 | +0.18 (+0.72%) | 58,814 |
25 Apr 2019 | USD | 26.21 | 26.21 | 24.82 | 24.99 | 24.99 | -1.34 (-5.09%) | 118,212 |
24 Apr 2019 | USD | 25.78 | 26.47 | 25.7349 | 26.33 | 26.33 | +0.48 (+1.86%) | 59,193 |
23 Apr 2019 | USD | 25.18 | 25.98 | 24.92 | 25.85 | 25.85 | +0.66 (+2.62%) | 79,185 |
22 Apr 2019 | USD | 25.37 | 25.46 | 24.86 | 25.19 | 25.19 | -0.4 (-1.56%) | 86,332 |
19 Apr 2019 | USD | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 25.72 | 25.98 | 25.52 | 25.59 | 25.59 | -0.17 (-0.66%) | 77,890 |
17 Apr 2019 | USD | 25.7 | 25.93 | 25.48 | 25.76 | 25.76 | +0.16 (+0.63%) | 89,995 |
16 Apr 2019 | USD | 25.61 | 25.68 | 25.17 | 25.6 | 25.6 | +0.07 (+0.27%) | 127,059 |
15 Apr 2019 | USD | 25.76 | 26.0413 | 25.46 | 25.53 | 25.53 | -0.25 (-0.97%) | 47,186 |