Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 25.09 | 25.09 | 25.01 | 25.08 | 25.08 | +0.03 (+0.12%) | 754,825 |
13 Dec 2019 | USD | 24.9 | 25.0718 | 24.87 | 25.05 | 25.05 | +0.11 (+0.44%) | 269,576 |
12 Dec 2019 | USD | 24.98 | 24.98 | 24.85 | 24.94 | 24.94 | -0.02 (-0.08%) | 229,982 |
11 Dec 2019 | USD | 24.92 | 24.97 | 24.87 | 24.96 | 24.96 | +0.11 (+0.44%) | 127,212 |
10 Dec 2019 | USD | 24.84 | 24.92 | 24.84 | 24.85 | 24.85 | 0.0 (0.0%) | 430,248 |
9 Dec 2019 | USD | 24.9 | 24.9 | 24.82 | 24.85 | 24.85 | 0.0 (0.0%) | 82,242 |
6 Dec 2019 | USD | 24.73 | 24.87 | 24.64 | 24.85 | 24.85 | +0.14 (+0.57%) | 294,647 |
5 Dec 2019 | USD | 24.81 | 24.81 | 24.71 | 24.71 | 24.71 | -0.09 (-0.36%) | 130,284 |
4 Dec 2019 | USD | 24.88 | 24.88 | 24.78 | 24.8 | 24.8 | -0.01 (-0.04%) | 121,177 |
3 Dec 2019 | USD | 24.75 | 24.85 | 24.73 | 24.81 | 24.81 | -0.01 (-0.04%) | 188,915 |
2 Dec 2019 | USD | 24.95 | 24.95 | 24.67 | 24.82 | 24.82 | -0.09 (-0.36%) | 279,796 |
29 Nov 2019 | USD | 24.98 | 25.04 | 24.91 | 24.91 | 24.91 | -0.07 (-0.28%) | 135,348 |
28 Nov 2019 | USD | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 25.04 | 25.04 | 24.98 | 24.98 | 24.98 | 0.0 (0.0%) | 283,083 |
26 Nov 2019 | USD | 25 | 25.02 | 24.95 | 24.98 | 24.98 | -0.02 (-0.08%) | 388,053 |
25 Nov 2019 | USD | 25 | 25 | 24.93 | 25 | 25 | +0.02 (+0.08%) | 75,471 |
22 Nov 2019 | USD | 24.95 | 25.02 | 24.92 | 24.98 | 24.98 | +0.03 (+0.12%) | 163,831 |
21 Nov 2019 | USD | 24.95 | 25.05 | 24.94 | 24.95 | 24.95 | 0.0 (0.0%) | 336,790 |
20 Nov 2019 | USD | 25.125 | 25.125 | 24.93 | 24.95 | 24.95 | -0.04 (-0.16%) | 525,930 |
19 Nov 2019 | USD | 25.02 | 25.02 | 24.95 | 24.99 | 24.99 | 0.0 (0.0%) | 1,305,539 |