Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | USD | 21.4 | 21.56 | 21.131 | 21.3 | 21.3 | -0.04 (-0.19%) | 40,700 |
26 Mar 2019 | USD | 21.44 | 21.44 | 21.2 | 21.34 | 21.34 | +0.09 (+0.42%) | 39,100 |
25 Mar 2019 | USD | 21 | 21.47 | 21 | 21.25 | 21.25 | +0.42 (+2.02%) | 80,000 |
22 Mar 2019 | USD | 20.81 | 20.98 | 20.795 | 20.83 | 20.83 | +0.04 (+0.19%) | 31,200 |
21 Mar 2019 | USD | 20.64 | 20.84 | 20.64 | 20.79 | 20.79 | +0.204 (+0.99%) | 36,000 |
20 Mar 2019 | USD | 20.6 | 20.67 | 20.55 | 20.586 | 20.586 | +0.066 (+0.32%) | 86,400 |
19 Mar 2019 | USD | 20.66 | 20.68 | 20.51 | 20.52 | 20.52 | -0.05 (-0.24%) | 367,200 |
18 Mar 2019 | USD | 20.47 | 20.593 | 20.403 | 20.57 | 20.57 | +0.22 (+1.08%) | 83,000 |
15 Mar 2019 | USD | 20.41 | 20.47 | 20.35 | 20.35 | 20.35 | -0.04 (-0.20%) | 79,500 |
14 Mar 2019 | USD | 20.49 | 20.56 | 20.3 | 20.39 | 20.39 | -0.085 (-0.42%) | 23,000 |
13 Mar 2019 | USD | 20.46 | 20.623 | 20.36 | 20.475 | 20.475 | +0.155 (+0.76%) | 115,500 |
12 Mar 2019 | USD | 19.5 | 20.69 | 19.43 | 20.32 | 20.32 | +0.82 (+4.21%) | 323,200 |
11 Mar 2019 | USD | 19.5 | 19.749 | 19.39 | 19.5 | 19.5 | 0.0 (0.0%) | 21,300 |
8 Mar 2019 | USD | 19.5 | 19.5 | 19.2 | 19.5 | 19.5 | -0.01 (-0.05%) | 31,300 |
7 Mar 2019 | USD | 19.76 | 19.91 | 19.51 | 19.51 | 19.51 | -0.46 (-2.30%) | 11,000 |
6 Mar 2019 | USD | 19.5 | 19.97 | 19.125 | 19.97 | 19.97 | +0.49 (+2.52%) | 13,400 |
5 Mar 2019 | USD | 19.65 | 19.65 | 18.86 | 19.48 | 19.48 | -0.12 (-0.61%) | 25,700 |
4 Mar 2019 | USD | 20 | 20 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 16,700 |
1 Mar 2019 | USD | 20.6 | 20.6 | 19.752 | 20 | 20 | -0.6 (-2.91%) | 35,300 |
28 Feb 2019 | USD | 20.69 | 20.9 | 20.29 | 20.6 | 20.6 | -0.3 (-1.44%) | 7,700 |
27 Feb 2019 | USD | 20.8 | 20.99 | 20.36 | 20.9 | 20.9 | +0.07 (+0.34%) | 23,500 |
26 Feb 2019 | USD | 20.82 | 20.97 | 20.612 | 20.83 | 20.83 | -0.16 (-0.76%) | 26,400 |
25 Feb 2019 | USD | 20.71 | 21.18 | 20.693 | 20.99 | 20.99 | +0.39 (+1.89%) | 24,200 |
22 Feb 2019 | USD | 20.64 | 20.79 | 20.25 | 20.6 | 20.6 | +0.22 (+1.08%) | 18,500 |
21 Feb 2019 | USD | 20.58 | 20.98 | 20.22 | 20.38 | 20.38 | -0.15 (-0.73%) | 26,300 |
20 Feb 2019 | USD | 20.76 | 21.58 | 20.53 | 20.53 | 20.53 | -0.23 (-1.11%) | 35,000 |
19 Feb 2019 | USD | 20.25 | 20.91 | 20.25 | 20.76 | 20.76 | +0.74 (+3.70%) | 27,100 |
18 Feb 2019 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 20.1 | 20.251 | 19.99 | 20.02 | 20.02 | -0.18 (-0.89%) | 18,200 |
14 Feb 2019 | USD | 19.85 | 20.2 | 19.285 | 20.2 | 20.2 | +0.1 (+0.50%) | 55,500 |