Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 23.05 | 23.07 | 22.851 | 23 | 23 | -0.05 (-0.22%) | 4,900 |
16 May 2019 | USD | 22.88 | 23.15 | 22.816 | 23.05 | 23.05 | +0.18 (+0.79%) | 35,400 |
15 May 2019 | USD | 22.75 | 22.88 | 22.587 | 22.87 | 22.87 | 0.0 (0.0%) | 69,200 |
14 May 2019 | USD | 22.7 | 22.87 | 22.691 | 22.87 | 22.87 | +0.1 (+0.44%) | 23,100 |
13 May 2019 | USD | 22.62 | 22.85 | 22.157 | 22.77 | 22.77 | +0.054 (+0.24%) | 24,600 |
10 May 2019 | USD | 22.79 | 22.84 | 22.716 | 22.716 | 22.716 | -0.014 (-0.06%) | 9,900 |
9 May 2019 | USD | 22.53 | 22.78 | 22.27 | 22.73 | 22.73 | -0.06 (-0.26%) | 19,400 |
8 May 2019 | USD | 22.6 | 22.79 | 22.045 | 22.79 | 22.79 | +0.19 (+0.84%) | 10,500 |
7 May 2019 | USD | 22.538 | 22.7 | 22.4 | 22.6 | 22.6 | +0.1 (+0.44%) | 43,800 |
6 May 2019 | USD | 22.13 | 22.985 | 22.13 | 22.5 | 22.5 | +0.23 (+1.03%) | 41,600 |
3 May 2019 | USD | 21.78 | 22.36 | 21.7 | 22.27 | 22.27 | +0.53 (+2.44%) | 95,400 |
2 May 2019 | USD | 21.71 | 21.79 | 21.71 | 21.74 | 21.74 | 0.0 (0.0%) | 18,500 |
1 May 2019 | USD | 21.665 | 21.84 | 21.649 | 21.74 | 21.74 | -0.01 (-0.05%) | 16,900 |
30 Apr 2019 | USD | 21.345 | 21.89 | 21.345 | 21.75 | 21.75 | +0.05 (+0.23%) | 72,300 |
29 Apr 2019 | USD | 21.43 | 21.7 | 21.43 | 21.7 | 21.7 | +0.32 (+1.50%) | 14,700 |
26 Apr 2019 | USD | 21.402 | 21.5 | 21.37 | 21.38 | 21.38 | +0.08 (+0.38%) | 32,900 |
25 Apr 2019 | USD | 21.247 | 21.5 | 21.18 | 21.3 | 21.3 | -0.03 (-0.14%) | 61,900 |
24 Apr 2019 | USD | 21.239 | 21.48 | 21.13 | 21.33 | 21.33 | +0.2 (+0.95%) | 106,000 |
23 Apr 2019 | USD | 21.18 | 21.37 | 20.87 | 21.13 | 21.13 | +0.03 (+0.14%) | 21,900 |
22 Apr 2019 | USD | 21.15 | 21.22 | 20.96 | 21.1 | 21.1 | +0.08 (+0.38%) | 17,800 |
19 Apr 2019 | USD | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 20.9 | 21.18 | 20.651 | 21.02 | 21.02 | 0.0 (0.0%) | 47,100 |
17 Apr 2019 | USD | 21.04 | 21.35 | 20.71 | 21.02 | 21.02 | -0.2 (-0.94%) | 71,000 |
16 Apr 2019 | USD | 21.44 | 21.45 | 21.11 | 21.22 | 21.22 | -0.2 (-0.93%) | 27,400 |
15 Apr 2019 | USD | 21.413 | 21.42 | 21.35 | 21.42 | 21.42 | -0.01 (-0.05%) | 8,200 |
12 Apr 2019 | USD | 21.44 | 21.44 | 21.34 | 21.43 | 21.43 | -0.02 (-0.09%) | 9,100 |
11 Apr 2019 | USD | 21.08 | 21.48 | 21.08 | 21.45 | 21.45 | +0.3 (+1.42%) | 22,800 |
10 Apr 2019 | USD | 21.24 | 21.24 | 21.065 | 21.15 | 21.15 | -0.03 (-0.14%) | 2,300 |
9 Apr 2019 | USD | 21.17 | 21.24 | 21.04 | 21.18 | 21.18 | +0.085 (+0.40%) | 6,300 |
8 Apr 2019 | USD | 21.17 | 21.17 | 21 | 21.095 | 21.095 | +0.095 (+0.45%) | 21,200 |