Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 23.2 | 23.97 | 22.8 | 23.64 | 23.64 | +0.44 (+1.90%) | 153,180 |
19 Dec 2019 | USD | 23.32 | 23.5 | 23.055 | 23.2 | 23.2 | -0.12 (-0.51%) | 50,609 |
18 Dec 2019 | USD | 23.47 | 23.59 | 23.15 | 23.32 | 23.32 | -0.11 (-0.47%) | 45,864 |
17 Dec 2019 | USD | 23.77 | 23.8 | 23.22 | 23.43 | 23.43 | -0.34 (-1.43%) | 26,955 |
16 Dec 2019 | USD | 23.56 | 23.99 | 23.56 | 23.77 | 23.77 | +0.16 (+0.68%) | 92,892 |
13 Dec 2019 | USD | 23.63 | 23.7 | 23.16 | 23.61 | 23.61 | -0.03 (-0.13%) | 35,135 |
12 Dec 2019 | USD | 23.28 | 23.64 | 23.13 | 23.64 | 23.64 | +0.55 (+2.38%) | 53,352 |
11 Dec 2019 | USD | 23.32 | 23.58 | 22.79 | 23.09 | 23.09 | -0.18 (-0.77%) | 23,854 |
10 Dec 2019 | USD | 23.27 | 23.61 | 23.07 | 23.27 | 23.27 | +0.01 (+0.04%) | 42,055 |
9 Dec 2019 | USD | 23.3 | 23.7226 | 23.1629 | 23.26 | 23.26 | -0.09 (-0.39%) | 35,408 |
6 Dec 2019 | USD | 22.87 | 23.47 | 22.8 | 23.35 | 23.35 | +0.59 (+2.59%) | 61,617 |
5 Dec 2019 | USD | 22.54 | 22.83 | 22.44 | 22.76 | 22.76 | +0.23 (+1.02%) | 25,521 |
4 Dec 2019 | USD | 22.41 | 22.79 | 22.31 | 22.53 | 22.53 | +0.27 (+1.21%) | 35,577 |
3 Dec 2019 | USD | 22.3273 | 22.52 | 22.14 | 22.26 | 22.26 | -0.28 (-1.24%) | 22,263 |
2 Dec 2019 | USD | 22.8 | 22.99 | 22.43 | 22.54 | 22.54 | -0.26 (-1.14%) | 28,587 |
29 Nov 2019 | USD | 22.85 | 22.9 | 22.41 | 22.8 | 22.8 | -0.04 (-0.18%) | 12,375 |
28 Nov 2019 | USD | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 22.43 | 23 | 22.41 | 22.84 | 22.84 | +0.45 (+2.01%) | 55,011 |
26 Nov 2019 | USD | 22.15 | 22.45 | 22.15 | 22.39 | 22.39 | +0.14 (+0.63%) | 52,575 |
25 Nov 2019 | USD | 22.25 | 22.59 | 22.08 | 22.25 | 22.25 | 0.0 (0.0%) | 60,055 |
22 Nov 2019 | USD | 22.17 | 22.45 | 22.14 | 22.25 | 22.25 | +0.09 (+0.41%) | 27,932 |
21 Nov 2019 | USD | 22.28 | 22.28 | 21.76 | 22.16 | 22.16 | -0.06 (-0.27%) | 21,832 |
20 Nov 2019 | USD | 22.26 | 22.48 | 22.065 | 22.22 | 22.22 | -0.17 (-0.76%) | 49,496 |
19 Nov 2019 | USD | 22.33 | 22.6 | 22.18 | 22.39 | 22.39 | +0.16 (+0.72%) | 94,345 |
18 Nov 2019 | USD | 22.16 | 22.45 | 21.955 | 22.23 | 22.23 | +0.07 (+0.32%) | 25,100 |
15 Nov 2019 | USD | 22.34 | 22.53 | 22.16 | 22.16 | 22.16 | -0.04 (-0.18%) | 23,792 |
14 Nov 2019 | USD | 22.45 | 22.45 | 22.05 | 22.2 | 22.2 | -0.12 (-0.54%) | 34,411 |
13 Nov 2019 | USD | 22.26 | 22.47 | 22.08 | 22.32 | 22.32 | -0.01 (-0.04%) | 30,258 |
12 Nov 2019 | USD | 22.5 | 22.81 | 22.18 | 22.33 | 22.33 | -0.12 (-0.53%) | 25,366 |
11 Nov 2019 | USD | 22.32 | 22.47 | 22.22 | 22.45 | 22.45 | -0.02 (-0.09%) | 44,770 |