Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 24.73 | 24.73 | 23.99 | 24 | 24 | -0.6 (-2.44%) | 8,000 |
3 Dec 2018 | USD | 24.99 | 25 | 24.56 | 24.6 | 24.6 | +0.63 (+2.63%) | 12,400 |
30 Nov 2018 | USD | 23.74 | 23.97 | 23.5 | 23.97 | 23.97 | +0.24 (+1.01%) | 16,700 |
29 Nov 2018 | USD | 23.67 | 23.75 | 23.5 | 23.73 | 23.73 | -0.19 (-0.79%) | 3,000 |
28 Nov 2018 | USD | 23.74 | 23.93 | 23.16 | 23.92 | 23.92 | +0.65 (+2.79%) | 21,200 |
27 Nov 2018 | USD | 23.2 | 23.38 | 23 | 23.27 | 23.27 | -0.19 (-0.81%) | 22,800 |
26 Nov 2018 | USD | 23.7 | 23.7 | 23.15 | 23.46 | 23.46 | +0.16 (+0.69%) | 3,000 |
23 Nov 2018 | USD | 23.29 | 23.3 | 23.29 | 23.3 | 23.3 | -0.43 (-1.81%) | 1,600 |
22 Nov 2018 | USD | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 23.38 | 24.14 | 23.38 | 23.73 | 23.73 | +0.82 (+3.58%) | 6,600 |
20 Nov 2018 | USD | 22.88 | 23.07 | 22.54 | 22.91 | 22.91 | -0.74 (-3.13%) | 6,800 |
19 Nov 2018 | USD | 23.91 | 23.91 | 23.26 | 23.65 | 23.65 | -0.42 (-1.74%) | 5,100 |
16 Nov 2018 | USD | 24 | 24.16 | 23.47 | 24.07 | 24.07 | -0.06 (-0.25%) | 3,200 |
15 Nov 2018 | USD | 23.42 | 24.19 | 23.42 | 24.13 | 24.13 | +0.92 (+3.96%) | 79,900 |
14 Nov 2018 | USD | 23.32 | 23.42 | 23.1 | 23.21 | 23.21 | +0.68 (+3.02%) | 3,000 |
13 Nov 2018 | USD | 22.53 | 23.05 | 22.53 | 22.53 | 22.53 | +0.33 (+1.49%) | 2,300 |
12 Nov 2018 | USD | 22.67 | 22.67 | 22.2 | 22.2 | 22.2 | -0.59 (-2.59%) | 8,700 |
9 Nov 2018 | USD | 22.94 | 23.1 | 22.54 | 22.79 | 22.79 | -0.76 (-3.23%) | 5,200 |
8 Nov 2018 | USD | 23.98 | 24.22 | 23.55 | 23.55 | 23.55 | -0.75 (-3.09%) | 4,600 |
7 Nov 2018 | USD | 24.31 | 24.51 | 24.07 | 24.3 | 24.3 | +0.4 (+1.67%) | 14,900 |
6 Nov 2018 | USD | 23.85 | 24.4 | 23.75 | 23.9 | 23.9 | +0.13 (+0.55%) | 5,600 |
5 Nov 2018 | USD | 23.6 | 23.79 | 23.6 | 23.77 | 23.77 | -0.13 (-0.54%) | 3,600 |
2 Nov 2018 | USD | 24.63 | 24.88 | 23.61 | 23.9 | 23.9 | +0.05 (+0.21%) | 15,500 |
1 Nov 2018 | USD | 22.95 | 23.97 | 22.5 | 23.85 | 23.85 | +1.52 (+6.81%) | 33,300 |
31 Oct 2018 | USD | 22.07 | 22.57 | 21.99 | 22.33 | 22.33 | +1.02 (+4.79%) | 5,000 |
30 Oct 2018 | USD | 21.07 | 21.39 | 21.07 | 21.31 | 21.31 | +0.23 (+1.09%) | 11,600 |
29 Oct 2018 | USD | 21.81 | 21.94 | 20.91 | 21.08 | 21.08 | -0.77 (-3.52%) | 14,400 |
26 Oct 2018 | USD | 21.39 | 22.06 | 21.37 | 21.85 | 21.85 | -0.14 (-0.64%) | 10,400 |
25 Oct 2018 | USD | 21.59 | 22 | 21.59 | 21.99 | 21.99 | +0.5 (+2.33%) | 20,900 |
24 Oct 2018 | USD | 22.43 | 22.43 | 21.49 | 21.49 | 21.49 | -1.31 (-5.75%) | 7,300 |