Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 23.55 | 24.1 | 23.55 | 24.06 | 24.06 | +0.48 (+2.04%) | 280,063 |
4 Jul 2019 | USD | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 23.41 | 23.67 | 23.29 | 23.58 | 23.58 | +0.22 (+0.94%) | 164,846 |
2 Jul 2019 | USD | 23.91 | 23.9591 | 23.17 | 23.36 | 23.36 | -0.64 (-2.67%) | 381,411 |
1 Jul 2019 | USD | 24.44 | 24.46 | 23.8 | 24 | 24 | +0.23 (+0.97%) | 413,471 |
28 Jun 2019 | USD | 24.01 | 24.52 | 23.67 | 23.77 | 23.77 | +0.11 (+0.46%) | 1,608,803 |
27 Jun 2019 | USD | 23.82 | 24.95 | 22.955 | 23.66 | 23.66 | +2.96 (+14.30%) | 1,414,733 |
26 Jun 2019 | USD | 20.6 | 20.94 | 20.42 | 20.7 | 20.7 | +0.21 (+1.02%) | 545,689 |
25 Jun 2019 | USD | 20.54 | 20.59 | 20.06 | 20.49 | 20.49 | -0.11 (-0.53%) | 349,859 |
24 Jun 2019 | USD | 20.63 | 21.1 | 20.55 | 20.6 | 20.6 | -0.02 (-0.10%) | 400,813 |
21 Jun 2019 | USD | 20.59 | 20.88 | 20.41 | 20.62 | 20.62 | -0.12 (-0.58%) | 461,660 |
20 Jun 2019 | USD | 22.1 | 22.21 | 20.69 | 20.74 | 20.74 | -1.15 (-5.25%) | 498,409 |
19 Jun 2019 | USD | 21.19 | 22.055 | 21.19 | 21.89 | 21.89 | +0.69 (+3.25%) | 614,941 |
18 Jun 2019 | USD | 20.2 | 21.28 | 20.15 | 21.2 | 21.2 | +1.07 (+5.32%) | 510,665 |
17 Jun 2019 | USD | 19.76 | 20.2 | 19.61 | 20.13 | 20.13 | +0.38 (+1.92%) | 412,447 |
14 Jun 2019 | USD | 19.77 | 19.91 | 19.62 | 19.75 | 19.75 | -0.11 (-0.55%) | 143,757 |
13 Jun 2019 | USD | 19.92 | 20.09 | 19.79 | 19.86 | 19.86 | +0.07 (+0.35%) | 166,208 |
12 Jun 2019 | USD | 19.53 | 19.9998 | 19.41 | 19.79 | 19.79 | +0.16 (+0.82%) | 183,793 |
11 Jun 2019 | USD | 19.78 | 19.84 | 19.46 | 19.63 | 19.63 | +0.04 (+0.20%) | 272,592 |
10 Jun 2019 | USD | 19.45 | 19.73 | 19.44 | 19.59 | 19.59 | +0.27 (+1.40%) | 221,082 |
7 Jun 2019 | USD | 19.25 | 19.36 | 19.07 | 19.32 | 19.32 | +0.1 (+0.52%) | 175,563 |
6 Jun 2019 | USD | 19.33 | 19.405 | 18.84 | 19.22 | 19.22 | -0.06 (-0.31%) | 199,661 |
5 Jun 2019 | USD | 19.73 | 19.73 | 19.27 | 19.28 | 19.28 | -0.44 (-2.23%) | 175,621 |
4 Jun 2019 | USD | 19.35 | 19.74 | 19.25 | 19.72 | 19.72 | +0.59 (+3.08%) | 300,431 |
3 Jun 2019 | USD | 18.82 | 19.19 | 18.805 | 19.13 | 19.13 | +0.35 (+1.86%) | 222,935 |
31 May 2019 | USD | 18.75 | 18.8 | 18.585 | 18.78 | 18.78 | -0.28 (-1.47%) | 232,914 |
30 May 2019 | USD | 19.51 | 19.61 | 18.88 | 19.06 | 19.06 | -0.39 (-2.01%) | 127,466 |
29 May 2019 | USD | 19.09 | 19.55 | 19.08 | 19.45 | 19.45 | +0.11 (+0.57%) | 170,180 |
28 May 2019 | USD | 19.46 | 19.5982 | 19.28 | 19.34 | 19.34 | -0.14 (-0.72%) | 249,338 |
27 May 2019 | USD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |