Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 22.99 | 23.2 | 22.98 | 23.04 | 23.04 | +0.02 (+0.09%) | 11,251 |
23 Dec 2019 | USD | 23.2 | 23.2 | 22.6792 | 23.02 | 23.02 | -0.29 (-1.24%) | 13,829 |
20 Dec 2019 | USD | 22.94 | 23.31 | 22.94 | 23.31 | 23.31 | +0.42 (+1.83%) | 59,655 |
19 Dec 2019 | USD | 22.8 | 22.98 | 22.8 | 22.89 | 22.89 | +0.09 (+0.39%) | 9,799 |
18 Dec 2019 | USD | 22.99 | 23 | 22.5 | 22.8 | 22.8 | -0.06 (-0.26%) | 12,713 |
17 Dec 2019 | USD | 22.89 | 23 | 22.85 | 22.86 | 22.86 | -0.03 (-0.13%) | 15,865 |
16 Dec 2019 | USD | 23 | 23 | 22.77 | 22.89 | 22.89 | +0.19 (+0.84%) | 10,680 |
13 Dec 2019 | USD | 22.51 | 22.87 | 22.5 | 22.7 | 22.7 | +0.06 (+0.27%) | 16,359 |
12 Dec 2019 | USD | 22.21 | 22.72 | 22.21 | 22.64 | 22.64 | +0.61 (+2.77%) | 23,171 |
11 Dec 2019 | USD | 22 | 22.25 | 21.2331 | 22.03 | 22.03 | +0.11 (+0.50%) | 13,630 |
10 Dec 2019 | USD | 22 | 22.13 | 21.9 | 21.92 | 21.92 | -0.08 (-0.36%) | 23,323 |
9 Dec 2019 | USD | 22.15 | 22.25 | 22 | 22 | 22 | -0.03 (-0.14%) | 5,601 |
6 Dec 2019 | USD | 21.68 | 22.29 | 21.63 | 22.03 | 22.03 | +0.6 (+2.80%) | 45,762 |
5 Dec 2019 | USD | 21.73 | 21.75 | 21.43 | 21.43 | 21.43 | -0.07 (-0.33%) | 8,713 |
4 Dec 2019 | USD | 21.2 | 21.73 | 21.2 | 21.5 | 21.5 | +0.07 (+0.33%) | 13,028 |
3 Dec 2019 | USD | 21.5 | 21.5 | 21.1101 | 21.43 | 21.43 | -0.17 (-0.79%) | 12,552 |
2 Dec 2019 | USD | 21.67 | 21.74 | 21.5 | 21.6 | 21.6 | -0.32 (-1.46%) | 6,343 |
29 Nov 2019 | USD | 21.6061 | 21.92 | 21.6061 | 21.92 | 21.92 | -0.05 (-0.23%) | 1,962 |
28 Nov 2019 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 21.78 | 22.07 | 21.78 | 21.97 | 21.97 | +0.17 (+0.78%) | 4,917 |
26 Nov 2019 | USD | 22.16 | 22.16 | 21.78 | 21.8 | 21.8 | -0.22 (-1.00%) | 7,194 |
25 Nov 2019 | USD | 21.75 | 22.08 | 21.75 | 22.02 | 22.02 | +0.24 (+1.10%) | 14,397 |
22 Nov 2019 | USD | 21.85 | 21.85 | 21.75 | 21.78 | 21.78 | +0.07 (+0.32%) | 2,592 |
21 Nov 2019 | USD | 21.65 | 21.82 | 21.65 | 21.71 | 21.71 | +0.06 (+0.28%) | 3,802 |
20 Nov 2019 | USD | 21.56 | 21.97 | 21.56 | 21.65 | 21.65 | -0.23 (-1.05%) | 19,382 |
19 Nov 2019 | USD | 21.86 | 21.95 | 21.53 | 21.88 | 21.88 | +0.17 (+0.78%) | 9,967 |
18 Nov 2019 | USD | 21.95 | 21.95 | 21.5 | 21.71 | 21.71 | -0.12 (-0.55%) | 5,224 |
15 Nov 2019 | USD | 22.07 | 22.18 | 21.83 | 21.83 | 21.83 | -0.08 (-0.37%) | 12,811 |
14 Nov 2019 | USD | 21.9 | 22.14 | 21.89 | 21.91 | 21.91 | +0.16 (+0.74%) | 16,422 |
13 Nov 2019 | USD | 21.69 | 21.995 | 21.49 | 21.75 | 21.75 | -0.08 (-0.37%) | 19,124 |