Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 23.67 | 24.4 | 23.67 | 24.4 | 24.4 | +0.62 (+2.61%) | 306,132 |
30 Jan 2019 | USD | 23.52 | 23.79 | 23.4298 | 23.78 | 23.78 | +0.29 (+1.23%) | 50,672 |
29 Jan 2019 | USD | 23.65 | 23.82 | 23.462 | 23.49 | 23.49 | -0.16 (-0.68%) | 74,762 |
28 Jan 2019 | USD | 23.1 | 23.66 | 23.1 | 23.65 | 23.65 | +0.37 (+1.59%) | 74,841 |
25 Jan 2019 | USD | 23.12 | 23.28 | 23.09 | 23.28 | 23.28 | +0.17 (+0.74%) | 42,079 |
24 Jan 2019 | USD | 23 | 23.12 | 22.95 | 23.11 | 23.11 | +0.03 (+0.13%) | 56,177 |
23 Jan 2019 | USD | 23.08 | 23.08 | 22.9 | 23.08 | 23.08 | +0.06 (+0.26%) | 51,294 |
22 Jan 2019 | USD | 23.15 | 23.29 | 22.97 | 23.02 | 23.02 | -0.29 (-1.24%) | 68,582 |
21 Jan 2019 | USD | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 23.4 | 23.56 | 23.27 | 23.31 | 23.31 | -0.09 (-0.38%) | 60,606 |
17 Jan 2019 | USD | 23.18 | 23.45 | 23.1414 | 23.4 | 23.4 | +0.16 (+0.69%) | 76,876 |
16 Jan 2019 | USD | 23.12 | 23.24 | 23.046 | 23.24 | 23.24 | +0.12 (+0.52%) | 65,590 |
15 Jan 2019 | USD | 23.1 | 23.16 | 23.0177 | 23.12 | 23.12 | +0.07 (+0.30%) | 44,678 |
14 Jan 2019 | USD | 23 | 23.08 | 22.9 | 23.05 | 23.05 | +0.06 (+0.26%) | 69,500 |
11 Jan 2019 | USD | 22.96 | 23.27 | 22.96 | 22.99 | 22.99 | -0.06 (-0.26%) | 73,007 |
10 Jan 2019 | USD | 22.89 | 23.05 | 22.76 | 23.05 | 23.05 | +0.15 (+0.66%) | 52,024 |
9 Jan 2019 | USD | 22.99 | 22.99 | 22.851 | 22.9 | 22.9 | -0.09 (-0.39%) | 82,427 |
8 Jan 2019 | USD | 22.87 | 22.99 | 22.61 | 22.99 | 22.99 | +0.12 (+0.52%) | 91,489 |
7 Jan 2019 | USD | 22.85 | 23.04 | 22.75 | 22.87 | 22.87 | +0.12 (+0.53%) | 89,288 |
4 Jan 2019 | USD | 22.49 | 22.8 | 22.49 | 22.75 | 22.75 | +0.38 (+1.70%) | 87,997 |
3 Jan 2019 | USD | 22.39 | 22.513 | 22.1 | 22.37 | 22.37 | +0.05 (+0.22%) | 89,883 |
2 Jan 2019 | USD | 21.79 | 22.35 | 21.7 | 22.32 | 22.32 | +0.51 (+2.34%) | 63,494 |
1 Jan 2019 | USD | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 21.81 | 21.95 | 21.69 | 21.81 | 21.81 | +0.19 (+0.88%) | 100,096 |
28 Dec 2018 | USD | 21.56 | 21.74 | 21.47 | 21.62 | 21.62 | -0.14 (-0.64%) | 216,217 |
27 Dec 2018 | USD | 21.71 | 21.76 | 21.58 | 21.76 | 21.76 | +0.07 (+0.32%) | 88,532 |
26 Dec 2018 | USD | 21.68 | 21.75 | 21.55 | 21.69 | 21.69 | +0.17 (+0.79%) | 77,566 |
24 Dec 2018 | USD | 21.77 | 21.77 | 21.52 | 21.52 | 21.52 | -0.25 (-1.15%) | 48,690 |
21 Dec 2018 | USD | 21.82 | 21.82 | 21.66 | 21.77 | 21.77 | +0.09 (+0.42%) | 118,118 |
20 Dec 2018 | USD | 21.92 | 21.93 | 21.51 | 21.68 | 21.68 | -0.23 (-1.05%) | 114,129 |