Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 18.95 | 18.95 | 18.8 | 18.9 | 18.9 | -0.07 (-0.37%) | 32,800 |
19 Dec 2019 | USD | 18.85 | 19 | 18.85 | 18.97 | 18.97 | +0.06 (+0.32%) | 50,300 |
18 Dec 2019 | USD | 18.75 | 18.91 | 18.7 | 18.91 | 18.91 | +0.21 (+1.12%) | 24,100 |
17 Dec 2019 | USD | 19 | 19 | 18.54 | 18.7 | 18.7 | -0.25 (-1.32%) | 65,500 |
16 Dec 2019 | USD | 18.99 | 18.99 | 18.73 | 18.95 | 18.95 | +0.1 (+0.53%) | 35,700 |
13 Dec 2019 | USD | 18.84 | 18.95 | 18.7 | 18.85 | 18.85 | +0.08 (+0.43%) | 43,800 |
12 Dec 2019 | USD | 18.55 | 18.8 | 18.3 | 18.77 | 18.77 | +0.17 (+0.91%) | 47,000 |
11 Dec 2019 | USD | 18.7 | 18.7 | 18.45 | 18.6 | 18.6 | -0.06 (-0.32%) | 53,200 |
10 Dec 2019 | USD | 18.45 | 18.775 | 18.44 | 18.66 | 18.66 | +0.06 (+0.32%) | 86,300 |
9 Dec 2019 | USD | 18.65 | 18.699 | 18.45 | 18.6 | 18.6 | -0.05 (-0.27%) | 38,900 |
6 Dec 2019 | USD | 18.7 | 18.8 | 18.42 | 18.65 | 18.65 | -0.05 (-0.27%) | 69,500 |
5 Dec 2019 | USD | 18.76 | 18.805 | 18.67 | 18.7 | 18.7 | -0.1 (-0.53%) | 64,600 |
4 Dec 2019 | USD | 18.95 | 18.95 | 18.56 | 18.8 | 18.8 | -0.18 (-0.95%) | 49,600 |
3 Dec 2019 | USD | 18.85 | 19.09 | 18.55 | 18.98 | 18.98 | +0.06 (+0.32%) | 35,000 |
2 Dec 2019 | USD | 18.75 | 18.97 | 18.48 | 18.92 | 18.92 | +0.15 (+0.80%) | 61,600 |
29 Nov 2019 | USD | 18.75 | 18.79 | 18.7 | 18.77 | 18.77 | 0.0 (0.0%) | 5,600 |
28 Nov 2019 | USD | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 18.78 | 18.86 | 18.61 | 18.77 | 18.77 | -0.03 (-0.16%) | 92,600 |
26 Nov 2019 | USD | 18.63 | 19.02 | 18.45 | 18.8 | 18.8 | +0.15 (+0.80%) | 182,800 |
25 Nov 2019 | USD | 18.95 | 18.95 | 18.36 | 18.65 | 18.65 | -0.35 (-1.84%) | 311,400 |
22 Nov 2019 | USD | 19 | 19.09 | 18.45 | 19 | 19 | 0.0 (0.0%) | 1,501,700 |