Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 21.4 | 21.56 | 21.12 | 21.43 | 21.0718 | +0.09 (+0.42%) | 594,336 |
3 Oct 2019 | USD | 21.15 | 21.575 | 20.92 | 21.34 | 20.9833 | +0.09 (+0.42%) | 612,613 |
2 Oct 2019 | USD | 21.49 | 21.695 | 21.07 | 21.25 | 20.8948 | -0.56 (-2.57%) | 878,692 |
1 Oct 2019 | USD | 22.33 | 22.5 | 21.75 | 21.81 | 21.4454 | -0.39 (-1.76%) | 501,989 |
30 Sep 2019 | USD | 22.12 | 22.34 | 21.99 | 22.2 | 21.8289 | +0.08 (+0.36%) | 600,368 |
27 Sep 2019 | USD | 22.18 | 22.45 | 21.89 | 22.12 | 21.7502 | +0.06 (+0.27%) | 440,806 |
26 Sep 2019 | USD | 21.97 | 22.125 | 21.762 | 22.06 | 21.6912 | -0.02 (-0.09%) | 432,099 |
25 Sep 2019 | USD | 21.74 | 22.13 | 21.5 | 22.08 | 21.7109 | +0.29 (+1.33%) | 1,010,144 |
24 Sep 2019 | USD | 22.2 | 22.41 | 21.75 | 21.79 | 21.4258 | -0.42 (-1.89%) | 670,231 |
23 Sep 2019 | USD | 21.82 | 22.34 | 21.7 | 22.21 | 21.8387 | +0.19 (+0.86%) | 973,616 |
20 Sep 2019 | USD | 22.45 | 22.58 | 21.83 | 22.02 | 21.6519 | -0.44 (-1.96%) | 1,300,222 |
19 Sep 2019 | USD | 22.9 | 23.09 | 22.29 | 22.46 | 22.0846 | -0.39 (-1.71%) | 548,103 |
18 Sep 2019 | USD | 22.67 | 23.08 | 22.51 | 22.85 | 22.468 | +0.09 (+0.40%) | 748,301 |
17 Sep 2019 | USD | 22.48 | 22.85 | 22.25 | 22.76 | 22.3795 | +0.06 (+0.26%) | 553,388 |
16 Sep 2019 | USD | 22.35 | 22.805 | 22.16 | 22.7 | 22.3206 | +0.15 (+0.67%) | 833,776 |
13 Sep 2019 | USD | 22.63 | 22.89 | 22.45 | 22.55 | 22.1731 | +0.03 (+0.13%) | 858,454 |
12 Sep 2019 | USD | 22.82 | 23.02 | 22.46 | 22.52 | 22.1436 | -0.11 (-0.49%) | 1,258,813 |
11 Sep 2019 | USD | 22.68 | 23.1 | 22.2 | 22.63 | 22.2517 | +0.03 (+0.13%) | 1,659,088 |
10 Sep 2019 | USD | 22.16 | 22.6 | 22.01 | 22.6 | 22.2222 | +0.52 (+2.36%) | 1,140,532 |
9 Sep 2019 | USD | 21.6 | 22.35 | 21.42 | 22.08 | 21.7109 | +0.67 (+3.13%) | 2,434,159 |
6 Sep 2019 | USD | 21.38 | 22 | 21.18 | 21.41 | 21.0521 | +0.13 (+0.61%) | 4,381,286 |
5 Sep 2019 | USD | 21.53 | 21.9 | 20.89 | 21.28 | 20.9243 | +0.01 (+0.05%) | 1,660,040 |
4 Sep 2019 | USD | 21.3 | 21.4 | 20.95 | 21.27 | 20.9145 | +0.26 (+1.24%) | 592,285 |
3 Sep 2019 | USD | 20.72 | 21.07 | 19.87 | 21.01 | 20.6588 | +0.03 (+0.14%) | 1,780,721 |
2 Sep 2019 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.6293 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 21.13 | 21.23 | 20.82 | 20.98 | 20.6293 | -0.15 (-0.71%) | 860,934 |
29 Aug 2019 | USD | 20.41 | 21.18 | 20.41 | 21.13 | 20.7768 | +1.04 (+5.18%) | 802,617 |
28 Aug 2019 | USD | 19.88 | 20.265 | 19.56 | 20.09 | 19.7542 | +0.16 (+0.80%) | 414,243 |
27 Aug 2019 | USD | 20.29 | 20.37 | 19.78 | 19.93 | 19.5969 | -0.07 (-0.35%) | 1,177,635 |
26 Aug 2019 | USD | 20.3 | 20.3 | 19.77 | 20 | 19.6657 | -0.07 (-0.35%) | 802,992 |