Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 24.75 | 25.24 | 24.57 | 24.7 | 24.7 | -0.03 (-0.12%) | 219,424 |
27 May 2019 | USD | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 24.42 | 24.79 | 24.18 | 24.73 | 24.73 | +0.41 (+1.69%) | 870,895 |
23 May 2019 | USD | 24.46 | 24.82 | 24.16 | 24.32 | 24.32 | -0.45 (-1.82%) | 265,882 |
22 May 2019 | USD | 24.64 | 25.06 | 24.64 | 24.77 | 24.77 | +0.04 (+0.16%) | 627,591 |
21 May 2019 | USD | 24.13 | 24.74 | 24.08 | 24.73 | 24.73 | +0.79 (+3.30%) | 839,456 |
20 May 2019 | USD | 24.05 | 24.23 | 23.64 | 23.94 | 23.94 | -0.31 (-1.28%) | 239,657 |
17 May 2019 | USD | 25.5 | 25.54 | 23.98 | 24.25 | 24.25 | -1.45 (-5.64%) | 602,262 |
16 May 2019 | USD | 25.61 | 25.87 | 25.47 | 25.7 | 25.7 | +0.17 (+0.67%) | 664,594 |
15 May 2019 | USD | 24.72 | 25.675 | 24.5127 | 25.53 | 25.53 | +0.61 (+2.45%) | 527,740 |
14 May 2019 | USD | 24.54 | 25.14 | 24.31 | 24.92 | 24.92 | +0.41 (+1.67%) | 378,148 |
13 May 2019 | USD | 24.9 | 25.15 | 24.38 | 24.51 | 24.51 | -0.99 (-3.88%) | 202,443 |
10 May 2019 | USD | 24.62 | 25.72 | 24.29 | 25.5 | 25.5 | +0.74 (+2.99%) | 400,625 |
9 May 2019 | USD | 24.63 | 24.93 | 24.19 | 24.76 | 24.76 | -0.12 (-0.48%) | 499,810 |
8 May 2019 | USD | 25.31 | 25.455 | 24.81 | 24.88 | 24.88 | -0.42 (-1.66%) | 309,927 |
7 May 2019 | USD | 25.38 | 26.4 | 24.95 | 25.3 | 25.3 | -0.1 (-0.39%) | 503,207 |
6 May 2019 | USD | 25.47 | 25.7 | 25.07 | 25.4 | 25.4 | -0.67 (-2.57%) | 300,037 |
3 May 2019 | USD | 25.28 | 26.1 | 25.03 | 26.07 | 26.07 | +0.97 (+3.86%) | 582,211 |
2 May 2019 | USD | 23.61 | 25.12 | 23.61 | 25.1 | 25.1 | +1.26 (+5.29%) | 342,302 |
1 May 2019 | USD | 24.59 | 24.59 | 23.58 | 23.84 | 23.84 | -0.32 (-1.32%) | 494,407 |
30 Apr 2019 | USD | 25.44 | 25.52 | 24.02 | 24.16 | 24.16 | -0.96 (-3.82%) | 669,995 |
29 Apr 2019 | USD | 25.24 | 25.3 | 24.35 | 25.12 | 25.12 | -0.05 (-0.20%) | 518,108 |
26 Apr 2019 | USD | 25 | 25.22 | 24.5 | 25.17 | 25.17 | +0.26 (+1.04%) | 545,767 |
25 Apr 2019 | USD | 24.82 | 25.03 | 24.5 | 24.91 | 24.91 | -0.05 (-0.20%) | 301,898 |
24 Apr 2019 | USD | 24.77 | 25.15 | 24.65 | 24.96 | 24.96 | +0.13 (+0.52%) | 209,366 |
23 Apr 2019 | USD | 24.3 | 24.93 | 23.82 | 24.83 | 24.83 | +0.71 (+2.94%) | 288,673 |
22 Apr 2019 | USD | 23.94 | 24.28 | 23.61 | 24.12 | 24.12 | -0.03 (-0.12%) | 180,850 |
19 Apr 2019 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 23.84 | 24.35 | 23.28 | 24.15 | 24.15 | +0.25 (+1.05%) | 209,938 |
17 Apr 2019 | USD | 24.86 | 24.86 | 23.32 | 23.9 | 23.9 | -0.89 (-3.59%) | 297,266 |