Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2018 | USD | 22.06 | 22.0634 | 21.91 | 22.05 | 22.05 | +0.02 (+0.09%) | 24,717 |
28 Dec 2018 | USD | 22.08 | 22.08 | 21.75 | 22.0296 | 22.0296 | +0.22 (+1.01%) | 27,033 |
27 Dec 2018 | USD | 21.9 | 21.9 | 21.47 | 21.81 | 21.81 | +0.06 (+0.28%) | 29,072 |
26 Dec 2018 | USD | 22.07 | 22.07 | 21.53 | 21.75 | 21.75 | -0.159 (-0.73%) | 42,058 |
24 Dec 2018 | USD | 22.08 | 22.08 | 21.8 | 21.909 | 21.909 | -0.191 (-0.86%) | 11,865 |
21 Dec 2018 | USD | 21.6 | 22.18 | 21.52 | 22.1 | 22.1 | +0.3 (+1.38%) | 44,928 |
20 Dec 2018 | USD | 21.68 | 21.8 | 21.5 | 21.8 | 21.8 | +0.12 (+0.55%) | 45,971 |
19 Dec 2018 | USD | 21.5 | 21.9199 | 21.5 | 21.68 | 21.68 | +0.23 (+1.07%) | 40,156 |
18 Dec 2018 | USD | 21.6 | 21.6 | 21.45 | 21.45 | 21.45 | -0.17 (-0.79%) | 22,019 |
17 Dec 2018 | USD | 21.49 | 21.65 | 21.46 | 21.62 | 21.62 | +0.016 (+0.07%) | 33,667 |
14 Dec 2018 | USD | 21.63 | 21.77 | 21.4712 | 21.6041 | 21.6041 | -0.096 (-0.44%) | 26,861 |
13 Dec 2018 | USD | 21.8587 | 21.8587 | 21.6601 | 21.7 | 21.7 | -0.2 (-0.91%) | 14,054 |
12 Dec 2018 | USD | 21.98 | 22.14 | 21.86 | 21.9 | 21.9 | 0.0 (0.0%) | 23,690 |
11 Dec 2018 | USD | 21.9 | 21.9 | 21.82 | 21.9 | 21.9 | -0.22 (-0.99%) | 12,025 |
10 Dec 2018 | USD | 21.82 | 22.12 | 21.82 | 22.12 | 22.12 | +0.14 (+0.64%) | 10,198 |
7 Dec 2018 | USD | 21.98 | 21.98 | 21.67 | 21.98 | 21.98 | +0.34 (+1.57%) | 21,274 |
6 Dec 2018 | USD | 21.73 | 21.81 | 21.49 | 21.64 | 21.64 | -0.18 (-0.82%) | 49,086 |
4 Dec 2018 | USD | 22.1 | 22.1 | 21.725 | 21.82 | 21.82 | -0.24 (-1.09%) | 28,111 |
3 Dec 2018 | USD | 22.05 | 22.1 | 21.9583 | 22.06 | 22.06 | +0.09 (+0.41%) | 10,447 |
30 Nov 2018 | USD | 22.05 | 22.1779 | 21.85 | 21.97 | 21.97 | -0.15 (-0.68%) | 17,030 |
29 Nov 2018 | USD | 22.1136 | 22.15 | 22.0643 | 22.12 | 22.12 | -0.05 (-0.22%) | 8,285 |
28 Nov 2018 | USD | 22.12 | 22.2 | 22.06 | 22.1696 | 22.1696 | +0.042 (+0.19%) | 7,425 |
27 Nov 2018 | USD | 22.11 | 22.25 | 22.067 | 22.1275 | 22.1275 | -0.122 (-0.55%) | 9,735 |
26 Nov 2018 | USD | 22.15 | 22.27 | 22.085 | 22.25 | 22.25 | +0.12 (+0.54%) | 14,444 |
23 Nov 2018 | USD | 22.15 | 22.15 | 22.1 | 22.13 | 22.13 | +0.05 (+0.23%) | 6,685 |
22 Nov 2018 | USD | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 22.2 | 22.2108 | 22.08 | 22.08 | 22.08 | +0.05 (+0.23%) | 6,045 |
20 Nov 2018 | USD | 22.05 | 22.15 | 22 | 22.03 | 22.03 | -0.19 (-0.86%) | 12,210 |
19 Nov 2018 | USD | 22.4172 | 22.4639 | 22.21 | 22.22 | 22.22 | -0.186 (-0.83%) | 7,736 |
16 Nov 2018 | USD | 22.48 | 22.55 | 22.32 | 22.4057 | 22.4057 | -0.134 (-0.60%) | 9,426 |