Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | USD | 20.28 | 20.64 | 20.07 | 20.07 | 20.07 | -0.03 (-0.15%) | 260,000 |
1 Nov 2019 | USD | 20.28 | 20.41 | 20 | 20.1 | 20.1 | -0.18 (-0.89%) | 436,300 |
31 Oct 2019 | USD | 20.46 | 20.54 | 20.17 | 20.28 | 20.28 | -0.12 (-0.59%) | 216,100 |
30 Oct 2019 | USD | 20.3 | 20.59 | 20.16 | 20.4 | 20.4 | 0.0 (0.0%) | 216,200 |
29 Oct 2019 | USD | 20.34 | 20.6 | 20.03 | 20.4 | 20.4 | +0.06 (+0.29%) | 348,100 |
28 Oct 2019 | USD | 20.08 | 20.57 | 19.76 | 20.34 | 20.34 | +0.49 (+2.47%) | 663,300 |
25 Oct 2019 | USD | 20.06 | 20.17 | 19.85 | 19.85 | 19.85 | -0.18 (-0.90%) | 192,400 |
24 Oct 2019 | USD | 20.12 | 20.17 | 19.56 | 20.03 | 20.03 | -0.03 (-0.15%) | 441,300 |
23 Oct 2019 | USD | 19.98 | 20.19 | 19.91 | 20.06 | 20.06 | 0.0 (0.0%) | 307,000 |
22 Oct 2019 | USD | 19.78 | 20.26 | 19.77 | 20.06 | 20.06 | +0.32 (+1.62%) | 486,600 |
21 Oct 2019 | USD | 19.85 | 19.94 | 19.67 | 19.74 | 19.74 | -0.11 (-0.55%) | 181,500 |
18 Oct 2019 | USD | 19.83 | 20 | 19.52 | 19.85 | 19.85 | +0.03 (+0.15%) | 388,900 |
17 Oct 2019 | USD | 20.48 | 20.48 | 19.8 | 19.82 | 19.82 | -0.58 (-2.84%) | 792,800 |
16 Oct 2019 | USD | 20.7 | 20.7 | 20.07 | 20.4 | 20.4 | -0.3 (-1.45%) | 614,500 |
15 Oct 2019 | USD | 21.02 | 21.06 | 20.46 | 20.7 | 20.7 | -0.32 (-1.52%) | 440,000 |
14 Oct 2019 | USD | 20.87 | 21.03 | 20.56 | 21.02 | 21.02 | +0.32 (+1.55%) | 215,200 |
11 Oct 2019 | USD | 20.56 | 20.88 | 20.44 | 20.7 | 20.7 | +0.15 (+0.73%) | 432,700 |
10 Oct 2019 | USD | 20.21 | 20.55 | 20.02 | 20.55 | 20.55 | +0.2 (+0.98%) | 359,300 |
9 Oct 2019 | USD | 20.28 | 20.36 | 20.11 | 20.35 | 20.35 | +0.19 (+0.94%) | 154,300 |
8 Oct 2019 | USD | 20.35 | 20.55 | 20.16 | 20.16 | 20.16 | -0.19 (-0.93%) | 226,500 |
7 Oct 2019 | USD | 20.67 | 20.69 | 20.17 | 20.35 | 20.35 | -0.35 (-1.69%) | 205,100 |
4 Oct 2019 | USD | 20.61 | 20.75 | 20.26 | 20.7 | 20.7 | +0.09 (+0.44%) | 360,000 |
3 Oct 2019 | USD | 20.17 | 20.61 | 20.02 | 20.61 | 20.61 | +0.24 (+1.18%) | 269,500 |
2 Oct 2019 | USD | 20.6 | 20.61 | 20.15 | 20.37 | 20.37 | -0.33 (-1.59%) | 361,100 |
1 Oct 2019 | USD | 20.92 | 20.92 | 20.65 | 20.7 | 20.7 | -0.23 (-1.10%) | 245,900 |
30 Sep 2019 | USD | 20.28 | 20.98 | 20.27 | 20.93 | 20.93 | +0.67 (+3.31%) | 343,900 |
27 Sep 2019 | USD | 20.44 | 20.6 | 20.24 | 20.26 | 20.26 | -0.14 (-0.69%) | 275,400 |
26 Sep 2019 | USD | 20.43 | 20.95 | 20.39 | 20.4 | 20.4 | -0.03 (-0.15%) | 561,800 |
25 Sep 2019 | USD | 20.22 | 20.57 | 20 | 20.43 | 20.43 | +0.28 (+1.39%) | 302,400 |
24 Sep 2019 | USD | 20.36 | 20.36 | 19.99 | 20.15 | 20.15 | -0.21 (-1.03%) | 273,800 |