Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | USD | 24.24 | 24.845 | 24.06 | 24.14 | 24.14 | -0.08 (-0.33%) | 470,211 |
27 Feb 2019 | USD | 23.81 | 24.24 | 23.55 | 24.22 | 24.22 | +0.29 (+1.21%) | 334,353 |
26 Feb 2019 | USD | 23.51 | 24.23 | 23.21 | 23.93 | 23.93 | +0.47 (+2.00%) | 633,990 |
25 Feb 2019 | USD | 24.42 | 24.42 | 23.46 | 23.46 | 23.46 | -0.82 (-3.38%) | 568,361 |
22 Feb 2019 | USD | 23.69 | 24.36 | 23.69 | 24.28 | 24.28 | +0.58 (+2.45%) | 403,874 |
21 Feb 2019 | USD | 23.4 | 23.76 | 23.33 | 23.7 | 23.7 | +0.25 (+1.07%) | 297,592 |
20 Feb 2019 | USD | 23.01 | 23.71 | 22.95 | 23.45 | 23.45 | +0.4 (+1.74%) | 496,732 |
19 Feb 2019 | USD | 22.98 | 23.4 | 22.98 | 23.05 | 23.05 | +0.1 (+0.44%) | 496,794 |
18 Feb 2019 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 22.87 | 23.33 | 22.72 | 22.95 | 22.95 | +0.22 (+0.97%) | 918,202 |
14 Feb 2019 | USD | 22.68 | 22.98 | 22.2 | 22.73 | 22.73 | -0.1 (-0.44%) | 537,082 |
13 Feb 2019 | USD | 22.69 | 22.9825 | 22.5 | 22.83 | 22.83 | +0.34 (+1.51%) | 412,168 |
12 Feb 2019 | USD | 22.63 | 22.77 | 22.275 | 22.49 | 22.49 | -0.01 (-0.04%) | 512,192 |
11 Feb 2019 | USD | 22.97 | 23.05 | 22.4 | 22.5 | 22.5 | -0.38 (-1.66%) | 302,601 |
8 Feb 2019 | USD | 22.8 | 23.01 | 22.58 | 22.88 | 22.88 | +0.02 (+0.09%) | 287,696 |
7 Feb 2019 | USD | 21.93 | 22.98 | 21.69 | 22.86 | 22.86 | +0.81 (+3.67%) | 582,567 |
6 Feb 2019 | USD | 22.37 | 22.45 | 21.74 | 22.05 | 22.05 | -0.39 (-1.74%) | 393,156 |
5 Feb 2019 | USD | 21.87 | 24.1879 | 21.5 | 22.44 | 22.44 | -0.56 (-2.43%) | 1,151,849 |
4 Feb 2019 | USD | 22.48 | 23.23 | 22.43 | 23 | 23 | +0.59 (+2.63%) | 781,069 |
1 Feb 2019 | USD | 22.48 | 22.63 | 21.92 | 22.41 | 22.41 | +0.01 (+0.04%) | 688,828 |
31 Jan 2019 | USD | 22.31 | 22.8 | 22.23 | 22.4 | 22.4 | +0.14 (+0.63%) | 508,352 |
30 Jan 2019 | USD | 22.56 | 22.65 | 21.5052 | 22.26 | 22.26 | -0.3 (-1.33%) | 410,373 |
29 Jan 2019 | USD | 22.4 | 22.8 | 22.26 | 22.56 | 22.56 | +0.23 (+1.03%) | 355,630 |
28 Jan 2019 | USD | 22.14 | 22.68 | 21.82 | 22.33 | 22.33 | +0.14 (+0.63%) | 218,545 |
25 Jan 2019 | USD | 22.39 | 22.56 | 22.1 | 22.19 | 22.19 | -0.08 (-0.36%) | 192,181 |
24 Jan 2019 | USD | 22.12 | 22.53 | 22.12 | 22.27 | 22.27 | -0.05 (-0.22%) | 274,915 |
23 Jan 2019 | USD | 22.05 | 22.5099 | 21.96 | 22.32 | 22.32 | +0.43 (+1.96%) | 307,562 |
22 Jan 2019 | USD | 22.24 | 22.49 | 21.72 | 21.89 | 21.89 | -0.61 (-2.71%) | 340,771 |
21 Jan 2019 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 23.04 | 23.115 | 22.48 | 22.5 | 22.5 | -0.39 (-1.70%) | 343,279 |