Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 28.57 | 28.6 | 28.41 | 28.45 | 28.45 | -0.12 (-0.42%) | 44,792 |
19 Dec 2019 | USD | 28.5 | 28.66 | 28.38 | 28.57 | 28.57 | -0.05 (-0.17%) | 56,031 |
18 Dec 2019 | USD | 28.4 | 28.65 | 28.25 | 28.62 | 28.62 | +0.13 (+0.46%) | 49,819 |
17 Dec 2019 | USD | 28.35 | 28.49 | 28.3 | 28.49 | 28.49 | +0.169 (+0.60%) | 47,622 |
16 Dec 2019 | USD | 28.3 | 28.3214 | 28.1723 | 28.3214 | 28.3214 | +0.071 (+0.25%) | 36,626 |
13 Dec 2019 | USD | 27.95 | 28.26 | 27.8973 | 28.25 | 28.25 | +0.34 (+1.22%) | 92,253 |
12 Dec 2019 | USD | 28.06 | 28.06 | 27.83 | 27.91 | 27.91 | -0.2 (-0.71%) | 85,272 |
11 Dec 2019 | USD | 27.89 | 28.11 | 27.89 | 28.11 | 28.11 | +0.22 (+0.79%) | 28,419 |
10 Dec 2019 | USD | 27.86 | 27.95 | 27.79 | 27.89 | 27.89 | +0.08 (+0.29%) | 45,015 |
9 Dec 2019 | USD | 27.77 | 27.84 | 27.721 | 27.81 | 27.81 | +0.09 (+0.32%) | 75,101 |
6 Dec 2019 | USD | 27.74 | 27.7532 | 27.67 | 27.72 | 27.72 | -0.07 (-0.25%) | 53,549 |
5 Dec 2019 | USD | 27.71 | 27.79 | 27.66 | 27.79 | 27.79 | +0.02 (+0.07%) | 146,678 |
4 Dec 2019 | USD | 27.75 | 27.8 | 27.7 | 27.77 | 27.77 | -0.01 (-0.04%) | 101,712 |
3 Dec 2019 | USD | 27.56 | 27.8 | 27.56 | 27.78 | 27.78 | +0.1 (+0.36%) | 100,289 |
2 Dec 2019 | USD | 27.84 | 27.84 | 27.61 | 27.68 | 27.68 | -0.2 (-0.72%) | 30,717 |
29 Nov 2019 | USD | 27.88 | 27.96 | 27.7 | 27.88 | 27.88 | -0.06 (-0.21%) | 237,491 |
28 Nov 2019 | USD | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 27.91 | 28.03 | 27.91 | 27.94 | 27.94 | -0.03 (-0.11%) | 38,246 |
26 Nov 2019 | USD | 27.79 | 27.97 | 27.7747 | 27.97 | 27.97 | +0.18 (+0.65%) | 77,574 |
25 Nov 2019 | USD | 27.79 | 27.79 | 27.64 | 27.79 | 27.79 | +0.05 (+0.18%) | 28,448 |
22 Nov 2019 | USD | 27.67 | 27.7818 | 27.6613 | 27.74 | 27.74 | +0.06 (+0.22%) | 25,657 |
21 Nov 2019 | USD | 27.67 | 27.7 | 27.61 | 27.68 | 27.68 | +0.05 (+0.18%) | 32,031 |
20 Nov 2019 | USD | 27.69 | 27.72 | 27.61 | 27.63 | 27.63 | -0.05 (-0.18%) | 53,742 |
19 Nov 2019 | USD | 27.64 | 27.72 | 27.52 | 27.68 | 27.68 | +0.07 (+0.25%) | 54,651 |
18 Nov 2019 | USD | 27.66 | 27.75 | 27.48 | 27.61 | 27.61 | -0.09 (-0.32%) | 52,131 |
15 Nov 2019 | USD | 27.83 | 27.83 | 27.68 | 27.7 | 27.7 | -0.09 (-0.32%) | 34,872 |
14 Nov 2019 | USD | 27.71 | 27.83 | 27.6528 | 27.79 | 27.79 | +0.14 (+0.51%) | 47,483 |
13 Nov 2019 | USD | 27.55 | 27.68 | 27.501 | 27.65 | 27.65 | +0.105 (+0.38%) | 45,153 |
12 Nov 2019 | USD | 27.49 | 27.55 | 27.41 | 27.5445 | 27.5445 | +0.095 (+0.34%) | 22,087 |
11 Nov 2019 | USD | 27.52 | 27.54 | 27.432 | 27.45 | 27.45 | -0.06 (-0.22%) | 36,459 |