Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 29.82 | 29.82 | 29.32 | 29.53 | 29.53 | -0.31 (-1.04%) | 8,079 |
15 Jan 2019 | USD | 29.35 | 29.84 | 29.34 | 29.84 | 29.84 | +1.16 (+4.04%) | 5,002 |
14 Jan 2019 | USD | 28.51 | 29.18 | 28.5 | 28.68 | 28.68 | -0.59 (-2.02%) | 10,345 |
11 Jan 2019 | USD | 29.87 | 29.87 | 29.17 | 29.27 | 29.27 | +0.65 (+2.27%) | 65,851 |
10 Jan 2019 | USD | 29.28 | 29.56 | 28.62 | 28.62 | 28.62 | -0.7 (-2.39%) | 56,625 |
9 Jan 2019 | USD | 29.27 | 29.39 | 28.75 | 29.32 | 29.32 | +0.38 (+1.31%) | 22,298 |
8 Jan 2019 | USD | 28.49 | 28.94 | 28.24 | 28.94 | 28.94 | +0.68 (+2.41%) | 14,094 |
7 Jan 2019 | USD | 27.76 | 28.26 | 27.7 | 28.26 | 28.26 | +1.68 (+6.32%) | 14,769 |
4 Jan 2019 | USD | 25.81 | 26.65 | 25.81 | 26.58 | 26.58 | +1.51 (+6.02%) | 19,024 |
3 Jan 2019 | USD | 25.48 | 25.48 | 25.03 | 25.07 | 25.07 | -0.61 (-2.38%) | 14,726 |
2 Jan 2019 | USD | 25.76 | 26.22 | 25.56 | 25.68 | 25.68 | +0.38 (+1.50%) | 43,261 |
1 Jan 2019 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 25.9899 | 25.9899 | 25.21 | 25.3 | 25.3 | +0.11 (+0.44%) | 22,852 |
28 Dec 2018 | USD | 25.3025 | 25.6 | 25.09 | 25.19 | 25.19 | +0.28 (+1.12%) | 7,499 |
27 Dec 2018 | USD | 24.73 | 25.14 | 24.5434 | 24.91 | 24.91 | -0.5 (-1.97%) | 20,677 |
26 Dec 2018 | USD | 25.3 | 25.73 | 25.13 | 25.41 | 25.41 | -0.08 (-0.31%) | 18,699 |
24 Dec 2018 | USD | 25.7239 | 25.7239 | 25.49 | 25.49 | 25.49 | -0.51 (-1.96%) | 985 |
21 Dec 2018 | USD | 26 | 26.1 | 25.55 | 26 | 26 | +0.24 (+0.93%) | 27,268 |
20 Dec 2018 | USD | 26.31 | 26.39 | 25.54 | 25.76 | 25.76 | -0.34 (-1.30%) | 59,860 |
19 Dec 2018 | USD | 26.85 | 26.98 | 25.94 | 26.1 | 26.1 | -0.24 (-0.91%) | 28,702 |
18 Dec 2018 | USD | 26.98 | 27.1 | 26.28 | 26.34 | 26.34 | -0.5 (-1.86%) | 65,285 |
17 Dec 2018 | USD | 27.37 | 27.78 | 26.75 | 26.84 | 26.84 | -0.86 (-3.10%) | 33,172 |
14 Dec 2018 | USD | 27.42 | 27.79 | 27.23 | 27.7 | 27.7 | -0.25 (-0.89%) | 30,951 |
13 Dec 2018 | USD | 28.65 | 28.74 | 27.89 | 27.95 | 27.95 | -0.63 (-2.20%) | 22,548 |
12 Dec 2018 | USD | 28.16 | 28.8 | 28.16 | 28.58 | 28.58 | +0.43 (+1.53%) | 54,622 |
11 Dec 2018 | USD | 28 | 28.29 | 27.5 | 28.15 | 28.15 | -0.3 (-1.05%) | 102,631 |
10 Dec 2018 | USD | 28.7 | 28.7 | 28.02 | 28.45 | 28.45 | +0.82 (+2.97%) | 27,225 |
7 Dec 2018 | USD | 28.22 | 28.54 | 27.54 | 27.63 | 27.63 | -0.48 (-1.71%) | 29,459 |
6 Dec 2018 | USD | 27.39 | 28.11 | 27.0659 | 28.11 | 28.11 | -0.11 (-0.39%) | 55,505 |
4 Dec 2018 | USD | 29.36 | 29.36 | 27.89 | 28.22 | 28.22 | -1.86 (-6.18%) | 137,292 |