Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 25.09 | 25.44 | 25.075 | 25.31 | 25.31 | +0.22 (+0.88%) | 44,116 |
23 May 2019 | USD | 25.16 | 25.16 | 25.01 | 25.09 | 25.09 | -0.05 (-0.20%) | 14,143 |
22 May 2019 | USD | 25.16 | 25.16 | 25.09 | 25.14 | 25.14 | +0.04 (+0.16%) | 14,143 |
21 May 2019 | USD | 25.15 | 25.16 | 25.02 | 25.1 | 25.1 | -0.005 (-0.02%) | 13,109 |
20 May 2019 | USD | 25.15 | 25.16 | 25.01 | 25.105 | 25.105 | -0.055 (-0.22%) | 8,714 |
17 May 2019 | USD | 25.15 | 25.2 | 25.095 | 25.16 | 25.16 | +0.01 (+0.04%) | 23,631 |
16 May 2019 | USD | 25.07 | 25.1876 | 24.94 | 25.15 | 25.15 | +0.09 (+0.36%) | 24,360 |
15 May 2019 | USD | 25.08 | 25.1 | 25.01 | 25.06 | 25.06 | +0.06 (+0.24%) | 13,017 |
14 May 2019 | USD | 25.1 | 25.11 | 24.95 | 25 | 25 | 0.0 (0.0%) | 17,113 |
13 May 2019 | USD | 25 | 25.005 | 24.8 | 25 | 25 | -0.02 (-0.08%) | 31,743 |
10 May 2019 | USD | 25.03 | 25.03 | 24.86 | 25.02 | 25.02 | +0.08 (+0.32%) | 24,764 |
9 May 2019 | USD | 24.96 | 24.96 | 24.82 | 24.94 | 24.94 | +0.05 (+0.20%) | 27,597 |
8 May 2019 | USD | 24.84 | 24.96 | 24.8 | 24.89 | 24.89 | +0.07 (+0.28%) | 45,721 |
7 May 2019 | USD | 24.87 | 24.9 | 24.73 | 24.82 | 24.82 | -0.037 (-0.15%) | 18,428 |
6 May 2019 | USD | 24.84 | 24.87 | 24.695 | 24.8574 | 24.8574 | +0.095 (+0.38%) | 32,662 |
3 May 2019 | USD | 24.88 | 24.88 | 24.74 | 24.7627 | 24.7627 | -0.037 (-0.15%) | 63,834 |
2 May 2019 | USD | 24.85 | 24.9246 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 31,678 |
1 May 2019 | USD | 24.76 | 24.91 | 24.71 | 24.8 | 24.8 | +0.13 (+0.53%) | 27,316 |
30 Apr 2019 | USD | 25.09 | 25.0926 | 24.67 | 24.67 | 24.67 | -0.33 (-1.32%) | 166,155 |
29 Apr 2019 | USD | 25.11 | 25.2 | 24.965 | 25 | 25 | -0.04 (-0.16%) | 26,072 |
26 Apr 2019 | USD | 25.06 | 25.1096 | 24.96 | 25.04 | 25.04 | +0.06 (+0.24%) | 21,017 |
25 Apr 2019 | USD | 25.13 | 25.13 | 24.96 | 24.98 | 24.98 | -0.02 (-0.08%) | 15,635 |
24 Apr 2019 | USD | 25.04 | 25.19 | 24.99 | 25 | 25 | +0.07 (+0.28%) | 14,328 |
23 Apr 2019 | USD | 24.97 | 25.0372 | 24.86 | 24.93 | 24.93 | +0.07 (+0.28%) | 25,139 |
22 Apr 2019 | USD | 25.08 | 25.08 | 24.86 | 24.86 | 24.86 | -0.1 (-0.40%) | 17,123 |
19 Apr 2019 | USD | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 25.09 | 25.09 | 24.96 | 24.96 | 24.96 | -0.04 (-0.16%) | 21,478 |
17 Apr 2019 | USD | 25.18 | 25.1827 | 25 | 25 | 25 | -0.07 (-0.28%) | 19,500 |
16 Apr 2019 | USD | 25.14 | 25.19 | 24.99 | 25.07 | 25.07 | +0.07 (+0.28%) | 51,093 |
15 Apr 2019 | USD | 25.22 | 25.22 | 24.96 | 25 | 25 | -0.11 (-0.44%) | 35,908 |