Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 21.78 | 22.18 | 21.63 | 21.98 | 21.98 | +0.25 (+1.15%) | 305,341 |
8 Aug 2019 | USD | 21.55 | 21.85 | 21.38 | 21.73 | 21.73 | +0.22 (+1.02%) | 330,379 |
7 Aug 2019 | USD | 21.81 | 21.81 | 20.95 | 21.51 | 21.51 | -0.67 (-3.02%) | 433,988 |
6 Aug 2019 | USD | 21.62 | 22.43 | 21.54 | 22.18 | 22.18 | +0.12 (+0.54%) | 346,947 |
5 Aug 2019 | USD | 22.55 | 22.79 | 21.9003 | 22.06 | 22.06 | -0.62 (-2.73%) | 263,406 |
2 Aug 2019 | USD | 22.75 | 23 | 22.3358 | 22.68 | 22.68 | -0.11 (-0.48%) | 173,262 |
1 Aug 2019 | USD | 23.11 | 23.52 | 22.75 | 22.79 | 22.79 | -0.27 (-1.17%) | 352,263 |
31 Jul 2019 | USD | 22.85 | 23.48 | 22.65 | 23.06 | 23.06 | +0.19 (+0.83%) | 709,334 |
30 Jul 2019 | USD | 22.53 | 22.88 | 22.3046 | 22.87 | 22.87 | +0.34 (+1.51%) | 276,341 |
29 Jul 2019 | USD | 22.68 | 22.82 | 22.36 | 22.53 | 22.53 | -0.16 (-0.71%) | 148,372 |
26 Jul 2019 | USD | 22.42 | 22.85 | 22.36 | 22.69 | 22.69 | +0.39 (+1.75%) | 361,988 |
25 Jul 2019 | USD | 22.5 | 22.54 | 22.19 | 22.3 | 22.3 | -0.2 (-0.89%) | 191,695 |
24 Jul 2019 | USD | 22.5 | 22.55 | 22.16 | 22.5 | 22.5 | +0.04 (+0.18%) | 234,659 |
23 Jul 2019 | USD | 22.57 | 22.675 | 22.2955 | 22.46 | 22.46 | +0.02 (+0.09%) | 243,189 |
22 Jul 2019 | USD | 22.19 | 22.55 | 22.06 | 22.44 | 22.44 | +0.18 (+0.81%) | 357,641 |
19 Jul 2019 | USD | 22.44 | 22.59 | 22.21 | 22.26 | 22.26 | -0.21 (-0.93%) | 187,321 |
18 Jul 2019 | USD | 22.5 | 22.73 | 22.35 | 22.47 | 22.47 | -0.13 (-0.58%) | 592,119 |
17 Jul 2019 | USD | 22.53 | 22.62 | 22.32 | 22.6 | 22.6 | +0.11 (+0.49%) | 215,087 |
16 Jul 2019 | USD | 22.24 | 22.53 | 22.2 | 22.49 | 22.49 | +0.18 (+0.81%) | 254,630 |
15 Jul 2019 | USD | 22.44 | 22.56 | 22.17 | 22.31 | 22.31 | -0.03 (-0.13%) | 207,278 |
12 Jul 2019 | USD | 22.34 | 22.5 | 22.13 | 22.34 | 22.34 | +0.15 (+0.68%) | 345,783 |
11 Jul 2019 | USD | 22.24 | 22.38 | 22.13 | 22.19 | 22.19 | -0.06 (-0.27%) | 133,362 |
10 Jul 2019 | USD | 21.94 | 22.31 | 21.94 | 22.25 | 22.25 | +0.5 (+2.30%) | 250,299 |
9 Jul 2019 | USD | 21.82 | 21.91 | 21.58 | 21.75 | 21.75 | -0.01 (-0.05%) | 520,664 |
8 Jul 2019 | USD | 21.59 | 21.8 | 21.47 | 21.76 | 21.76 | +0.17 (+0.79%) | 173,316 |
5 Jul 2019 | USD | 21.51 | 21.885 | 21.46 | 21.59 | 21.59 | +0.11 (+0.51%) | 294,912 |
4 Jul 2019 | USD | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 21.28 | 21.51 | 21.1 | 21.48 | 21.48 | +0.28 (+1.32%) | 175,568 |
2 Jul 2019 | USD | 20.74 | 21.25 | 20.54 | 21.2 | 21.2 | +0.56 (+2.71%) | 329,636 |
1 Jul 2019 | USD | 20.69 | 21 | 20.45 | 20.64 | 20.64 | +0.12 (+0.58%) | 378,124 |