Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | USD | 20.88 | 21.26 | 20.8 | 21.18 | 21.18 | +0.42 (+2.02%) | 111,891 |
4 Apr 2019 | USD | 20.6 | 20.83 | 20.54 | 20.76 | 20.76 | +0.16 (+0.78%) | 123,398 |
3 Apr 2019 | USD | 20.61 | 20.79 | 20.52 | 20.6 | 20.6 | +0.13 (+0.64%) | 108,504 |
2 Apr 2019 | USD | 19.98 | 20.69 | 19.885 | 20.47 | 20.47 | +0.74 (+3.75%) | 253,347 |
1 Apr 2019 | USD | 19.75 | 20.02 | 19.7 | 19.73 | 19.73 | +0.09 (+0.46%) | 121,628 |
29 Mar 2019 | USD | 20.13 | 20.19 | 19.6279 | 19.64 | 19.64 | -0.45 (-2.24%) | 191,090 |
28 Mar 2019 | USD | 19.91 | 20.22 | 19.865 | 20.09 | 20.09 | +0.29 (+1.46%) | 156,514 |
27 Mar 2019 | USD | 19.21 | 19.92 | 19.1657 | 19.8 | 19.8 | +0.58 (+3.02%) | 172,880 |
26 Mar 2019 | USD | 18.84 | 19.25 | 18.6496 | 19.22 | 19.22 | +0.48 (+2.56%) | 91,888 |
25 Mar 2019 | USD | 18.44 | 18.83 | 18.22 | 18.74 | 18.74 | +0.24 (+1.30%) | 131,088 |
22 Mar 2019 | USD | 18.93 | 18.9401 | 18.35 | 18.5 | 18.5 | -0.49 (-2.58%) | 255,194 |
21 Mar 2019 | USD | 19.5 | 19.6573 | 18.85 | 18.99 | 18.99 | -0.72 (-3.65%) | 291,769 |
20 Mar 2019 | USD | 19.91 | 19.98 | 19.52 | 19.71 | 19.71 | -0.22 (-1.10%) | 189,421 |
19 Mar 2019 | USD | 19.95 | 20.2 | 19.86 | 19.93 | 19.93 | -0.07 (-0.35%) | 117,660 |
18 Mar 2019 | USD | 20.28 | 20.35 | 19.88 | 20 | 20 | -0.28 (-1.38%) | 121,450 |
15 Mar 2019 | USD | 20.33 | 20.57 | 20.06 | 20.28 | 20.28 | -0.03 (-0.15%) | 112,089 |
14 Mar 2019 | USD | 20 | 20.44 | 19.88 | 20.31 | 20.31 | -0.16 (-0.78%) | 145,858 |
13 Mar 2019 | USD | 20.05 | 20.55 | 20.05 | 20.47 | 20.47 | +0.43 (+2.15%) | 151,715 |
12 Mar 2019 | USD | 20.32 | 20.3398 | 20.03 | 20.04 | 20.04 | -0.16 (-0.79%) | 130,523 |
11 Mar 2019 | USD | 20.35 | 20.5 | 20.2 | 20.2 | 20.2 | -0.12 (-0.59%) | 127,521 |
8 Mar 2019 | USD | 19.91 | 20.35 | 19.91 | 20.32 | 20.32 | +0.32 (+1.60%) | 106,717 |
7 Mar 2019 | USD | 20.21 | 20.74 | 19.75 | 20 | 20 | -0.19 (-0.94%) | 153,603 |
6 Mar 2019 | USD | 20.29 | 20.51 | 19.94 | 20.19 | 20.19 | +0.06 (+0.30%) | 91,150 |
5 Mar 2019 | USD | 20.12 | 20.2 | 19.85 | 20.13 | 20.13 | +0.02 (+0.10%) | 91,827 |
4 Mar 2019 | USD | 20.2 | 20.28 | 19.93 | 20.11 | 20.11 | -0.04 (-0.20%) | 65,435 |
1 Mar 2019 | USD | 19.94 | 20.19 | 19.68 | 20.15 | 20.15 | +0.31 (+1.56%) | 85,310 |
28 Feb 2019 | USD | 19.8 | 19.9 | 19.4 | 19.84 | 19.84 | +0.11 (+0.56%) | 85,065 |
27 Feb 2019 | USD | 19.8 | 19.84 | 19.52 | 19.73 | 19.73 | -0.08 (-0.40%) | 94,214 |
26 Feb 2019 | USD | 19.93 | 20.008 | 19.52 | 19.81 | 19.81 | -0.25 (-1.25%) | 130,899 |
25 Feb 2019 | USD | 20.5 | 20.64 | 19.61 | 20.06 | 20.06 | -0.34 (-1.67%) | 191,274 |