Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 19.6 | 19.66 | 19.52 | 19.55 | 19.55 | -0.04 (-0.20%) | 25,008 |
1 Mar 2019 | USD | 19.6 | 19.69 | 19.51 | 19.59 | 19.59 | -0.03 (-0.15%) | 5,749 |
28 Feb 2019 | USD | 19.64 | 19.73 | 19.4 | 19.62 | 19.62 | 0.0 (0.0%) | 14,035 |
27 Feb 2019 | USD | 19.79 | 19.94 | 19.5 | 19.62 | 19.62 | -0.18 (-0.91%) | 16,520 |
26 Feb 2019 | USD | 20.19 | 20.19 | 19.8 | 19.8 | 19.8 | -0.25 (-1.25%) | 15,887 |
25 Feb 2019 | USD | 20.44 | 20.46 | 20.05 | 20.05 | 20.05 | -0.19 (-0.94%) | 19,810 |
22 Feb 2019 | USD | 20.27 | 20.49 | 20.1 | 20.24 | 20.24 | +0.04 (+0.20%) | 26,215 |
21 Feb 2019 | USD | 20.15 | 20.37 | 20 | 20.2 | 20.2 | +0.04 (+0.20%) | 62,824 |
20 Feb 2019 | USD | 19.9 | 20.27 | 19.72 | 20.16 | 20.16 | +0.44 (+2.23%) | 116,395 |
19 Feb 2019 | USD | 19.49 | 19.74 | 19.42 | 19.72 | 19.72 | +0.36 (+1.86%) | 63,182 |
18 Feb 2019 | USD | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 19.26 | 19.43 | 19.21 | 19.36 | 19.36 | +0.26 (+1.36%) | 33,109 |
14 Feb 2019 | USD | 19.25 | 19.25 | 19.1 | 19.1 | 19.1 | -0.12 (-0.62%) | 12,465 |
13 Feb 2019 | USD | 19.23 | 19.27 | 19.12 | 19.22 | 19.22 | 0.0 (0.0%) | 19,060 |
12 Feb 2019 | USD | 19.29 | 19.31 | 19.13 | 19.22 | 19.22 | +0.04 (+0.21%) | 18,666 |
11 Feb 2019 | USD | 19.22 | 19.22 | 18.99 | 19.18 | 19.18 | -0.04 (-0.21%) | 18,496 |
8 Feb 2019 | USD | 19.08 | 19.24 | 18.79 | 19.22 | 19.22 | +0.08 (+0.42%) | 41,447 |
7 Feb 2019 | USD | 19.3 | 19.31 | 19.06 | 19.14 | 19.14 | -0.13 (-0.67%) | 19,869 |
6 Feb 2019 | USD | 19.04 | 19.28 | 19.04 | 19.27 | 19.27 | +0.09 (+0.47%) | 20,149 |
5 Feb 2019 | USD | 19.39 | 19.39 | 19.05 | 19.18 | 19.18 | -0.14 (-0.72%) | 29,419 |
4 Feb 2019 | USD | 19.27 | 19.34 | 19.0579 | 19.32 | 19.32 | +0.04 (+0.21%) | 16,614 |
1 Feb 2019 | USD | 19.26 | 19.39 | 19.2 | 19.28 | 19.28 | -0.02 (-0.10%) | 18,273 |
31 Jan 2019 | USD | 19.09 | 19.43 | 19.09 | 19.3 | 19.3 | +0.09 (+0.47%) | 21,109 |
30 Jan 2019 | USD | 19.4 | 19.4 | 19.11 | 19.21 | 19.21 | -0.13 (-0.67%) | 22,733 |
29 Jan 2019 | USD | 19.1 | 19.37 | 19.03 | 19.34 | 19.34 | +0.09 (+0.47%) | 34,842 |
28 Jan 2019 | USD | 19.01 | 19.49 | 19.01 | 19.25 | 19.25 | +0.12 (+0.63%) | 47,471 |
25 Jan 2019 | USD | 18.28 | 19.14 | 18.22 | 19.13 | 19.13 | +1.01 (+5.57%) | 88,262 |
24 Jan 2019 | USD | 18.48 | 18.48 | 18.07 | 18.12 | 18.12 | -0.28 (-1.52%) | 38,225 |
23 Jan 2019 | USD | 18.38 | 18.49 | 18.01 | 18.4 | 18.4 | +0.22 (+1.21%) | 57,165 |
22 Jan 2019 | USD | 18.05 | 18.24 | 17.89 | 18.18 | 18.18 | +0.19 (+1.06%) | 68,377 |