Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 25.63 | 25.79 | 25.607 | 25.739 | 25.739 | +0.074 (+0.29%) | 26,800 |
29 Jan 2020 | USD | 25.636 | 25.72 | 25.61 | 25.665 | 25.665 | -0.004 (-0.02%) | 37,200 |
28 Jan 2020 | USD | 25.53 | 25.83 | 25.53 | 25.669 | 25.669 | +0.239 (+0.94%) | 26,000 |
27 Jan 2020 | USD | 25.49 | 25.56 | 25.41 | 25.43 | 25.43 | -0.22 (-0.86%) | 11,000 |
24 Jan 2020 | USD | 25.65 | 25.75 | 25.56 | 25.65 | 25.65 | -0.17 (-0.66%) | 54,700 |
23 Jan 2020 | USD | 25.72 | 25.82 | 25.68 | 25.82 | 25.82 | +0.1 (+0.39%) | 74,900 |
22 Jan 2020 | USD | 25.71 | 25.8 | 25.71 | 25.72 | 25.72 | +0.01 (+0.04%) | 20,500 |
21 Jan 2020 | USD | 25.73 | 25.83 | 25.7 | 25.71 | 25.71 | -0.015 (-0.06%) | 27,000 |
17 Jan 2020 | USD | 25.82 | 25.82 | 25.68 | 25.725 | 25.725 | -0.02 (-0.08%) | 24,200 |
16 Jan 2020 | USD | 25.68 | 25.8 | 25.68 | 25.745 | 25.745 | +0.065 (+0.25%) | 40,100 |
15 Jan 2020 | USD | 25.68 | 25.75 | 25.68 | 25.68 | 25.68 | -0.002 (-0.01%) | 37,300 |
14 Jan 2020 | USD | 25.68 | 25.8 | 25.6 | 25.682 | 25.682 | +0.012 (+0.05%) | 40,900 |
13 Jan 2020 | USD | 25.65 | 25.72 | 25.65 | 25.67 | 25.67 | +0.02 (+0.08%) | 26,500 |
10 Jan 2020 | USD | 25.65 | 25.7 | 25.65 | 25.65 | 25.65 | +0.023 (+0.09%) | 31,900 |
9 Jan 2020 | USD | 25.58 | 25.73 | 25.556 | 25.627 | 25.627 | +0.036 (+0.14%) | 63,300 |
8 Jan 2020 | USD | 25.64 | 25.64 | 25.5 | 25.591 | 25.591 | +0.014 (+0.05%) | 47,300 |
7 Jan 2020 | USD | 25.495 | 25.62 | 25.495 | 25.577 | 25.577 | +0.047 (+0.18%) | 66,500 |
6 Jan 2020 | USD | 25.69 | 25.69 | 25.49 | 25.53 | 25.53 | -0.11 (-0.43%) | 112,300 |
3 Jan 2020 | USD | 25.6 | 25.69 | 25.6 | 25.64 | 25.64 | -0.03 (-0.12%) | 131,100 |
2 Jan 2020 | USD | 25.638 | 26.12 | 25.6 | 25.67 | 25.67 | +0.13 (+0.51%) | 333,600 |
31 Dec 2019 | USD | 25.59 | 25.63 | 25.51 | 25.54 | 25.54 | -0.042 (-0.16%) | 18,200 |
30 Dec 2019 | USD | 25.58 | 25.67 | 25.49 | 25.582 | 25.582 | +0.007 (+0.03%) | 37,700 |
27 Dec 2019 | USD | 25.52 | 25.65 | 25.519 | 25.575 | 25.575 | +0.045 (+0.18%) | 13,900 |
26 Dec 2019 | USD | 25.53 | 25.54 | 25.51 | 25.53 | 25.53 | +0.048 (+0.19%) | 16,000 |
25 Dec 2019 | USD | 25.482 | 25.482 | 25.482 | 25.482 | 25.482 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 25.75 | 25.75 | 25.46 | 25.482 | 25.482 | -0.148 (-0.58%) | 15,000 |
23 Dec 2019 | USD | 25.74 | 25.75 | 25.63 | 25.63 | 25.63 | 0.0 (0.0%) | 57,800 |
20 Dec 2019 | USD | 25.68 | 26.12 | 25.63 | 25.63 | 25.63 | 0.0 (0.0%) | 37,400 |
19 Dec 2019 | USD | 25.68 | 25.7 | 25.6 | 25.63 | 25.63 | -0.01 (-0.04%) | 20,200 |
18 Dec 2019 | USD | 25.8 | 25.8 | 25.58 | 25.64 | 25.64 | +0.11 (+0.43%) | 79,800 |