Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 24.23 | 24.25 | 24.1 | 24.15 | 24.15 | +0.01 (+0.04%) | 19,267 |
6 May 2020 | USD | 24.29 | 24.29 | 24.1 | 24.14 | 24.14 | -0.05 (-0.21%) | 24,948 |
5 May 2020 | USD | 24.39 | 24.39 | 24.16 | 24.19 | 24.19 | -0.07 (-0.29%) | 54,367 |
4 May 2020 | USD | 24.1666 | 24.3 | 24.14 | 24.26 | 24.26 | -0.06 (-0.25%) | 54,308 |
1 May 2020 | USD | 24.42 | 24.42 | 24.2 | 24.32 | 24.32 | -0.12 (-0.49%) | 58,581 |
30 Apr 2020 | USD | 24.13 | 24.44 | 24.12 | 24.44 | 24.44 | +0.23 (+0.95%) | 100,807 |
29 Apr 2020 | USD | 24.23 | 24.24 | 24.12 | 24.21 | 24.21 | +0.13 (+0.54%) | 48,824 |
28 Apr 2020 | USD | 24.185 | 24.185 | 24 | 24.08 | 24.08 | +0.03 (+0.12%) | 60,873 |
27 Apr 2020 | USD | 24.18 | 24.19 | 24.0206 | 24.05 | 24.05 | +0.05 (+0.21%) | 69,936 |
24 Apr 2020 | USD | 24.04 | 24.1 | 23.99 | 24 | 24 | 0.0 (0.0%) | 33,379 |
23 Apr 2020 | USD | 23.86 | 24.07 | 23.86 | 24 | 24 | +0.14 (+0.59%) | 39,460 |
22 Apr 2020 | USD | 23.98 | 24.07 | 23.82 | 23.86 | 23.86 | -0.08 (-0.33%) | 22,240 |
21 Apr 2020 | USD | 23.64 | 24.04 | 23.59 | 23.94 | 23.94 | -0.17 (-0.71%) | 46,018 |
20 Apr 2020 | USD | 24.09 | 24.22 | 23.82 | 24.11 | 24.11 | -0.1 (-0.41%) | 39,783 |
17 Apr 2020 | USD | 24.2415 | 24.42 | 24.13 | 24.21 | 24.21 | +0.14 (+0.58%) | 38,287 |
16 Apr 2020 | USD | 24.39 | 24.39 | 23.92 | 24.07 | 24.07 | -0.06 (-0.25%) | 59,396 |
15 Apr 2020 | USD | 23.83 | 24.2 | 23.68 | 24.13 | 24.13 | +0.1 (+0.42%) | 41,354 |
14 Apr 2020 | USD | 24.54 | 24.6 | 23.86 | 24.03 | 24.03 | -0.2 (-0.83%) | 86,329 |
13 Apr 2020 | USD | 24.28 | 24.28 | 23.81 | 24.23 | 24.23 | -0.17 (-0.70%) | 36,478 |
9 Apr 2020 | USD | 23.97 | 24.8 | 23.95 | 24.4 | 24.4 | +0.72 (+3.04%) | 96,612 |
8 Apr 2020 | USD | 23.65 | 24.08 | 23.5 | 23.68 | 23.68 | -0.02 (-0.08%) | 89,894 |
7 Apr 2020 | USD | 23.5 | 23.775 | 23.31 | 23.7 | 23.7 | +0.48 (+2.07%) | 97,603 |
6 Apr 2020 | USD | 22.51 | 23.32 | 22.51 | 23.22 | 23.22 | +1.04 (+4.69%) | 43,702 |
3 Apr 2020 | USD | 22.51 | 22.51 | 21.87 | 22.18 | 22.18 | -0.32 (-1.42%) | 78,669 |
2 Apr 2020 | USD | 22.77 | 22.77 | 22.05 | 22.5 | 22.5 | -0.27 (-1.19%) | 36,838 |
1 Apr 2020 | USD | 23.13 | 23.25 | 22.39 | 22.77 | 22.77 | -0.8 (-3.39%) | 61,476 |
31 Mar 2020 | USD | 23.5609 | 23.83 | 23.27 | 23.57 | 23.57 | -0.07 (-0.30%) | 121,853 |
30 Mar 2020 | USD | 23.01 | 23.8185 | 23.01 | 23.64 | 23.64 | -0.13 (-0.55%) | 94,907 |
27 Mar 2020 | USD | 23.48 | 24.1 | 22.8322 | 23.77 | 23.77 | -0.04 (-0.17%) | 55,837 |
26 Mar 2020 | USD | 22.49 | 24.35 | 21.51 | 23.81 | 23.81 | +2.1 (+9.67%) | 249,276 |