Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 18.75 | 19.88 | 18.75 | 19.68 | 19.68 | +0.85 (+4.51%) | 22,634 |
6 Dec 2018 | USD | 19.26 | 19.5 | 18.76 | 18.83 | 18.83 | -0.96 (-4.85%) | 21,851 |
4 Dec 2018 | USD | 21.1 | 21.2 | 19.65 | 19.79 | 19.79 | -1.38 (-6.52%) | 17,029 |
3 Dec 2018 | USD | 20.89 | 21.28 | 20.02 | 21.17 | 21.17 | +0.52 (+2.52%) | 17,462 |
30 Nov 2018 | USD | 20.61 | 21.16 | 20.4 | 20.65 | 20.65 | -0.02 (-0.10%) | 59,202 |
29 Nov 2018 | USD | 20.25 | 21 | 20.25 | 20.67 | 20.67 | +0.31 (+1.52%) | 50,260 |
28 Nov 2018 | USD | 20.58 | 20.58 | 19.57 | 20.36 | 20.36 | -0.07 (-0.34%) | 33,028 |
27 Nov 2018 | USD | 20.945 | 21.23 | 20.29 | 20.43 | 20.43 | -0.08 (-0.39%) | 11,048 |
26 Nov 2018 | USD | 21.31 | 21.34 | 20.36 | 20.51 | 20.51 | -0.7 (-3.30%) | 17,093 |
23 Nov 2018 | USD | 21.2 | 21.4 | 21.06 | 21.21 | 21.21 | -0.07 (-0.33%) | 4,955 |
22 Nov 2018 | USD | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 20.42 | 21.37 | 20.42 | 21.28 | 21.28 | +1.15 (+5.71%) | 18,060 |
20 Nov 2018 | USD | 20.45 | 21.04 | 20 | 20.13 | 20.13 | -0.37 (-1.80%) | 11,039 |
19 Nov 2018 | USD | 20.83 | 21.13 | 20.25 | 20.5 | 20.5 | -0.21 (-1.01%) | 13,847 |
16 Nov 2018 | USD | 20.49 | 21.38 | 20.49 | 20.71 | 20.71 | +0.1 (+0.49%) | 16,454 |
15 Nov 2018 | USD | 20.56 | 21.09 | 20.49 | 20.61 | 20.61 | +0.01 (+0.05%) | 10,259 |
14 Nov 2018 | USD | 20.68 | 20.97 | 20.22 | 20.6 | 20.6 | +0.1 (+0.49%) | 7,163 |
13 Nov 2018 | USD | 20.78 | 20.89 | 20.42 | 20.5 | 20.5 | -0.21 (-1.01%) | 7,551 |
12 Nov 2018 | USD | 21.15 | 21.42 | 20.64 | 20.71 | 20.71 | -0.39 (-1.85%) | 14,636 |
9 Nov 2018 | USD | 20.65 | 21.33 | 20.65 | 21.1 | 21.1 | +0.2 (+0.96%) | 11,058 |
8 Nov 2018 | USD | 20.46 | 21.35 | 20.38 | 20.9 | 20.9 | +0.4 (+1.95%) | 52,437 |
7 Nov 2018 | USD | 20.41 | 20.5 | 20.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 15,314 |
6 Nov 2018 | USD | 20.31 | 20.4 | 20.1565 | 20.25 | 20.25 | -0.02 (-0.10%) | 15,060 |
5 Nov 2018 | USD | 20.8 | 20.8 | 20.2 | 20.27 | 20.27 | -0.16 (-0.78%) | 7,897 |
2 Nov 2018 | USD | 20.48 | 20.69 | 20.03 | 20.43 | 20.43 | -0.06 (-0.29%) | 19,836 |
1 Nov 2018 | USD | 20.36 | 20.67 | 20.15 | 20.49 | 20.49 | +0.15 (+0.74%) | 16,004 |
31 Oct 2018 | USD | 21.05 | 21.14 | 19.62 | 20.34 | 20.34 | -0.55 (-2.63%) | 36,557 |
30 Oct 2018 | USD | 21.24 | 21.29 | 20.75 | 20.89 | 20.89 | -0.31 (-1.46%) | 14,865 |
29 Oct 2018 | USD | 21.3 | 21.4699 | 20.78 | 21.2 | 21.2 | +0.05 (+0.24%) | 23,940 |
26 Oct 2018 | USD | 21.31 | 21.7133 | 20.97 | 21.15 | 21.15 | -0.46 (-2.13%) | 13,641 |