Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 25.55 | 25.74 | 25.55 | 25.707 | 25.707 | +0.047 (+0.18%) | 8,100 |
24 Sep 2019 | USD | 25.74 | 25.74 | 25.52 | 25.66 | 25.66 | -0.07 (-0.27%) | 5,600 |
23 Sep 2019 | USD | 25.69 | 25.73 | 25.56 | 25.73 | 25.73 | +0.01 (+0.04%) | 4,300 |
20 Sep 2019 | USD | 25.72 | 25.725 | 25.69 | 25.72 | 25.72 | -0.006 (-0.02%) | 1,800 |
19 Sep 2019 | USD | 25.75 | 25.75 | 25.611 | 25.726 | 25.726 | +0.026 (+0.10%) | 8,900 |
18 Sep 2019 | USD | 25.73 | 25.8 | 25.7 | 25.7 | 25.7 | -0.03 (-0.12%) | 11,500 |
17 Sep 2019 | USD | 25.5 | 25.73 | 25.5 | 25.73 | 25.73 | 0.0 (0.0%) | 2,300 |
16 Sep 2019 | USD | 25.73 | 25.73 | 25.633 | 25.73 | 25.73 | 0.0 (0.0%) | 1,300 |
13 Sep 2019 | USD | 25.73 | 25.79 | 25.55 | 25.73 | 25.73 | +0.058 (+0.23%) | 4,300 |
12 Sep 2019 | USD | 25.4 | 25.74 | 25.38 | 25.672 | 25.672 | +0.412 (+1.63%) | 26,100 |
11 Sep 2019 | USD | 25.48 | 25.62 | 25.26 | 25.26 | 25.26 | -0.1 (-0.39%) | 38,100 |
10 Sep 2019 | USD | 25.5 | 25.55 | 25.36 | 25.36 | 25.36 | -0.11 (-0.43%) | 38,300 |
9 Sep 2019 | USD | 25.75 | 25.75 | 25.43 | 25.47 | 25.47 | -0.33 (-1.28%) | 15,500 |
6 Sep 2019 | USD | 25.784 | 25.9 | 25.75 | 25.8 | 25.8 | +0.04 (+0.16%) | 1,800 |
5 Sep 2019 | USD | 25.8 | 25.951 | 25.76 | 25.76 | 25.76 | -0.18 (-0.69%) | 3,400 |
4 Sep 2019 | USD | 25.8 | 25.99 | 25.75 | 25.94 | 25.94 | -0.05 (-0.19%) | 9,400 |
3 Sep 2019 | USD | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | +0.02 (+0.08%) | 600 |
2 Sep 2019 | USD | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.923 | 25.998 | 25.78 | 25.97 | 25.97 | +0.02 (+0.08%) | 8,800 |
29 Aug 2019 | USD | 25.76 | 25.95 | 25.75 | 25.95 | 25.95 | +0.02 (+0.08%) | 20,300 |
28 Aug 2019 | USD | 25.92 | 25.93 | 25.86 | 25.93 | 25.93 | +0.027 (+0.10%) | 3,600 |
27 Aug 2019 | USD | 25.77 | 25.98 | 25.77 | 25.903 | 25.903 | +0.273 (+1.07%) | 6,200 |
26 Aug 2019 | USD | 25.607 | 25.82 | 25.607 | 25.63 | 25.63 | -0.075 (-0.29%) | 9,000 |
23 Aug 2019 | USD | 25.74 | 25.79 | 25.66 | 25.705 | 25.705 | +0.025 (+0.10%) | 22,800 |
22 Aug 2019 | USD | 25.77 | 25.8 | 25.68 | 25.68 | 25.68 | -0.02 (-0.08%) | 74,100 |
21 Aug 2019 | USD | 25.73 | 25.77 | 25.68 | 25.7 | 25.7 | +0.06 (+0.23%) | 4,500 |
20 Aug 2019 | USD | 25.68 | 25.69 | 25.64 | 25.64 | 25.64 | +0.04 (+0.16%) | 3,300 |
19 Aug 2019 | USD | 25.6 | 25.6 | 25.53 | 25.6 | 25.6 | +0.014 (+0.05%) | 14,700 |
16 Aug 2019 | USD | 25.45 | 25.6 | 25.45 | 25.586 | 25.586 | +0.176 (+0.69%) | 26,200 |
15 Aug 2019 | USD | 25.45 | 25.45 | 25.39 | 25.41 | 25.41 | +0.02 (+0.08%) | 9,000 |