Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 20.68 | 21 | 20.68 | 20.97 | 20.97 | +0.22 (+1.06%) | 31,300 |
27 Jun 2019 | USD | 20.651 | 20.92 | 20.61 | 20.75 | 20.75 | -0.07 (-0.34%) | 7,300 |
26 Jun 2019 | USD | 21.02 | 21.17 | 20.82 | 20.82 | 20.82 | -0.17 (-0.81%) | 16,500 |
25 Jun 2019 | USD | 21.04 | 21.143 | 20.95 | 20.99 | 20.99 | -0.11 (-0.52%) | 16,700 |
24 Jun 2019 | USD | 21.34 | 21.34 | 21.1 | 21.1 | 21.1 | -0.14 (-0.66%) | 19,300 |
21 Jun 2019 | USD | 21.21 | 21.349 | 21.146 | 21.24 | 21.24 | +0.04 (+0.19%) | 13,600 |
20 Jun 2019 | USD | 21.21 | 21.326 | 21.2 | 21.2 | 21.2 | -0.03 (-0.14%) | 7,200 |
19 Jun 2019 | USD | 21.35 | 21.37 | 21.17 | 21.23 | 21.23 | -0.08 (-0.38%) | 13,000 |
18 Jun 2019 | USD | 21.68 | 21.68 | 21.31 | 21.31 | 21.31 | -0.18 (-0.84%) | 22,600 |
17 Jun 2019 | USD | 21.66 | 21.67 | 21.466 | 21.49 | 21.49 | +0.01 (+0.05%) | 11,000 |
14 Jun 2019 | USD | 21.5 | 21.54 | 21.41 | 21.48 | 21.48 | 0.0 (0.0%) | 6,300 |
13 Jun 2019 | USD | 21.6 | 21.713 | 21.453 | 21.48 | 21.48 | -0.09 (-0.42%) | 9,400 |
12 Jun 2019 | USD | 21.614 | 21.68 | 21.55 | 21.57 | 21.57 | -0.06 (-0.28%) | 17,900 |
11 Jun 2019 | USD | 21.877 | 21.9 | 21.58 | 21.63 | 21.63 | -0.12 (-0.55%) | 8,800 |
10 Jun 2019 | USD | 21.7 | 21.85 | 21.7 | 21.75 | 21.75 | +0.01 (+0.05%) | 12,400 |
7 Jun 2019 | USD | 21.7 | 21.74 | 21.63 | 21.74 | 21.74 | +0.04 (+0.18%) | 6,200 |
6 Jun 2019 | USD | 21.563 | 21.72 | 21.41 | 21.7 | 21.7 | +0.17 (+0.79%) | 20,400 |
5 Jun 2019 | USD | 21.42 | 21.58 | 21.205 | 21.53 | 21.53 | +0.06 (+0.28%) | 10,100 |
4 Jun 2019 | USD | 21.361 | 21.48 | 21 | 21.47 | 21.47 | +0.12 (+0.56%) | 37,200 |
3 Jun 2019 | USD | 21.73 | 21.73 | 21.35 | 21.35 | 21.35 | -0.36 (-1.66%) | 25,100 |
31 May 2019 | USD | 22.28 | 22.37 | 21.62 | 21.71 | 21.71 | -1.14 (-4.99%) | 89,800 |
30 May 2019 | USD | 22.88 | 22.88 | 22.7 | 22.85 | 22.85 | +0.1 (+0.44%) | 23,200 |
29 May 2019 | USD | 22.73 | 22.83 | 22.42 | 22.75 | 22.75 | +0.03 (+0.13%) | 42,600 |
28 May 2019 | USD | 22.87 | 23 | 22.72 | 22.72 | 22.72 | -0.13 (-0.57%) | 14,400 |
27 May 2019 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 22.8 | 22.87 | 22.73 | 22.85 | 22.85 | 0.0 (0.0%) | 5,900 |
23 May 2019 | USD | 22.84 | 22.99 | 22.802 | 22.85 | 22.85 | -0.2 (-0.87%) | 10,400 |
22 May 2019 | USD | 23.04 | 23.15 | 22.81 | 23.05 | 23.05 | +0.07 (+0.30%) | 78,000 |
21 May 2019 | USD | 22.9 | 23.02 | 22.729 | 22.98 | 22.98 | +0.2 (+0.88%) | 31,800 |
20 May 2019 | USD | 23 | 23 | 22.558 | 22.78 | 22.78 | -0.22 (-0.96%) | 49,500 |