Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 22.65 | 22.8 | 22.2 | 22.5 | 22.5 | -0.05 (-0.22%) | 429,300 |
13 Dec 2019 | USD | 22.68 | 22.93 | 22.11 | 22.55 | 22.55 | 0.0 (0.0%) | 679,900 |
12 Dec 2019 | USD | 23.09 | 23.09 | 22.28 | 22.55 | 22.55 | -0.47 (-2.04%) | 471,500 |
11 Dec 2019 | USD | 22.31 | 23.02 | 22.01 | 23.02 | 23.02 | +0.71 (+3.18%) | 374,200 |
10 Dec 2019 | USD | 22.42 | 22.48 | 22.1 | 22.31 | 22.31 | -0.11 (-0.49%) | 272,900 |
9 Dec 2019 | USD | 22.09 | 22.5 | 22.09 | 22.42 | 22.42 | +0.47 (+2.14%) | 374,600 |
6 Dec 2019 | USD | 22.03 | 22.03 | 21.81 | 21.95 | 21.95 | -0.08 (-0.36%) | 180,500 |
5 Dec 2019 | USD | 22.05 | 22.1 | 21.72 | 22.03 | 22.03 | -0.02 (-0.09%) | 221,900 |
4 Dec 2019 | USD | 21.81 | 22.05 | 21.81 | 22.05 | 22.05 | +0.17 (+0.78%) | 349,100 |
3 Dec 2019 | USD | 21.92 | 22.09 | 21.81 | 21.88 | 21.88 | +0.08 (+0.37%) | 464,900 |
2 Dec 2019 | USD | 21.48 | 21.92 | 21.48 | 21.8 | 21.8 | +0.35 (+1.63%) | 448,100 |
29 Nov 2019 | USD | 21.33 | 21.67 | 21.22 | 21.45 | 21.45 | +0.15 (+0.70%) | 296,200 |
28 Nov 2019 | USD | 21.51 | 21.67 | 21.3 | 21.3 | 21.3 | -0.18 (-0.84%) | 332,700 |
27 Nov 2019 | USD | 21.94 | 21.94 | 21.11 | 21.48 | 21.48 | -0.45 (-2.05%) | 876,700 |
26 Nov 2019 | USD | 21.7 | 21.93 | 21.08 | 21.93 | 21.93 | +0.22 (+1.01%) | 513,000 |
25 Nov 2019 | USD | 21.6 | 21.8 | 21.38 | 21.71 | 21.71 | +0.11 (+0.51%) | 560,200 |
22 Nov 2019 | USD | 21.49 | 21.6 | 21.3 | 21.6 | 21.6 | +0.1 (+0.47%) | 309,200 |
21 Nov 2019 | USD | 21.57 | 21.67 | 21.36 | 21.5 | 21.5 | -0.21 (-0.97%) | 638,200 |
20 Nov 2019 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 21.4 | 21.71 | 21.3 | 21.71 | 21.71 | +0.42 (+1.97%) | 683,900 |
18 Nov 2019 | USD | 21.38 | 21.75 | 21.29 | 21.29 | 21.29 | -0.06 (-0.28%) | 392,700 |
15 Nov 2019 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 20.89 | 21.49 | 20.76 | 21.35 | 21.35 | +0.46 (+2.20%) | 269,300 |
13 Nov 2019 | USD | 20.67 | 21 | 20.54 | 20.89 | 20.89 | +0.13 (+0.63%) | 469,300 |
12 Nov 2019 | USD | 21.15 | 21.29 | 20.46 | 20.76 | 20.76 | -0.4 (-1.89%) | 482,000 |
11 Nov 2019 | USD | 20.95 | 21.17 | 20.81 | 21.16 | 21.16 | +0.21 (+1.00%) | 224,400 |
8 Nov 2019 | USD | 21.14 | 21.24 | 20.8 | 20.95 | 20.95 | -0.19 (-0.90%) | 374,400 |
7 Nov 2019 | USD | 20.9 | 21.31 | 20.82 | 21.14 | 21.14 | +0.22 (+1.05%) | 413,800 |
6 Nov 2019 | USD | 20.18 | 20.92 | 20.07 | 20.92 | 20.92 | +0.77 (+3.82%) | 808,100 |
5 Nov 2019 | USD | 20.1 | 20.25 | 19.8 | 20.15 | 20.15 | +0.08 (+0.40%) | 405,300 |