Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 18.68 | 18.74 | 18.67 | 18.72 | 18.72 | -0.01 (-0.05%) | 43,472 |
19 Dec 2019 | USD | 18.64 | 18.75 | 18.61 | 18.73 | 18.73 | +0.09 (+0.48%) | 30,429 |
18 Dec 2019 | USD | 18.61 | 18.65 | 18.58 | 18.64 | 18.64 | +0.1 (+0.54%) | 25,692 |
17 Dec 2019 | USD | 18.57 | 18.6 | 18.52 | 18.54 | 18.54 | +0.02 (+0.11%) | 20,874 |
16 Dec 2019 | USD | 18.53 | 18.55 | 18.48 | 18.52 | 18.52 | +0.08 (+0.43%) | 33,490 |
13 Dec 2019 | USD | 18.5 | 18.5 | 18.4 | 18.44 | 18.44 | -0.04 (-0.22%) | 18,417 |
12 Dec 2019 | USD | 18.72 | 18.72 | 18.47 | 18.48 | 18.48 | -0.26 (-1.39%) | 48,964 |
11 Dec 2019 | USD | 19.12 | 19.12 | 18.74 | 18.74 | 18.74 | -0.36 (-1.88%) | 26,033 |
10 Dec 2019 | USD | 19.06 | 19.12 | 19.06 | 19.1 | 19.1 | +0.03 (+0.16%) | 20,993 |
9 Dec 2019 | USD | 19.1 | 19.1 | 19.03 | 19.07 | 19.07 | -0.02 (-0.10%) | 23,967 |
6 Dec 2019 | USD | 19.14 | 19.15 | 19.07 | 19.09 | 19.09 | -0.02 (-0.10%) | 24,866 |
5 Dec 2019 | USD | 19.01 | 19.11 | 19.01 | 19.11 | 19.11 | +0.1 (+0.53%) | 33,638 |
4 Dec 2019 | USD | 19.08 | 19.08 | 18.99 | 19.01 | 19.01 | 0.0 (0.0%) | 25,462 |
3 Dec 2019 | USD | 19.05 | 19.05 | 18.93 | 19.01 | 19.01 | -0.01 (-0.05%) | 40,025 |
2 Dec 2019 | USD | 19.14 | 19.14 | 19.01 | 19.02 | 19.02 | -0.28 (-1.45%) | 37,147 |
29 Nov 2019 | USD | 19.13 | 19.31 | 19.11 | 19.3 | 19.3 | +0.17 (+0.89%) | 58,828 |
28 Nov 2019 | USD | 19.15 | 19.15 | 19.12 | 19.13 | 19.13 | +0.07 (+0.37%) | 22,797 |
27 Nov 2019 | USD | 18.95 | 19.06 | 18.95 | 19.06 | 19.06 | +0.13 (+0.69%) | 11,901 |
26 Nov 2019 | USD | 18.95 | 18.96 | 18.9 | 18.93 | 18.93 | -0.01 (-0.05%) | 35,848 |
25 Nov 2019 | USD | 18.98 | 18.98 | 18.92 | 18.94 | 18.94 | +0.04 (+0.21%) | 22,604 |
22 Nov 2019 | USD | 18.95 | 18.95 | 18.82 | 18.9 | 18.9 | -0.01 (-0.05%) | 10,960 |
21 Nov 2019 | USD | 18.95 | 18.95 | 18.9 | 18.91 | 18.91 | -0.04 (-0.21%) | 20,082 |
20 Nov 2019 | USD | 19.04 | 19.04 | 18.93 | 18.95 | 18.95 | -0.02 (-0.11%) | 24,092 |
19 Nov 2019 | USD | 19.07 | 19.07 | 18.97 | 18.97 | 18.97 | -0.13 (-0.68%) | 36,674 |
18 Nov 2019 | USD | 19.01 | 19.1 | 19.01 | 19.1 | 19.1 | +0.08 (+0.42%) | 23,704 |
15 Nov 2019 | USD | 18.93 | 19.02 | 18.9 | 19.02 | 19.02 | +0.09 (+0.48%) | 12,302 |
14 Nov 2019 | USD | 18.85 | 18.93 | 18.85 | 18.93 | 18.93 | +0.1 (+0.53%) | 21,260 |
13 Nov 2019 | USD | 18.84 | 18.86 | 18.77 | 18.83 | 18.83 | +0.08 (+0.43%) | 17,165 |
12 Nov 2019 | USD | 18.83 | 18.83 | 18.7 | 18.75 | 18.75 | -0.01 (-0.05%) | 25,673 |
11 Nov 2019 | USD | 18.83 | 18.83 | 18.75 | 18.76 | 18.76 | +0.03 (+0.16%) | 18,611 |