Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 25.55 | 25.59 | 25.45 | 25.49 | 25.49 | -0.01 (-0.04%) | 34,300 |
18 Sep 2019 | USD | 25.56 | 25.56 | 25.46 | 25.5 | 25.5 | +0.04 (+0.16%) | 26,600 |
17 Sep 2019 | USD | 25.48 | 25.48 | 25.37 | 25.46 | 25.46 | +0.09 (+0.35%) | 49,000 |
16 Sep 2019 | USD | 25.47 | 25.47 | 25.35 | 25.37 | 25.37 | +0.05 (+0.20%) | 88,900 |
13 Sep 2019 | USD | 25.71 | 25.71 | 25.17 | 25.32 | 25.32 | -0.39 (-1.52%) | 58,200 |
12 Sep 2019 | USD | 25.75 | 25.75 | 25.65 | 25.71 | 25.71 | -0.24 (-0.92%) | 27,900 |
11 Sep 2019 | USD | 26.11 | 26.11 | 25.91 | 25.95 | 25.95 | -0.16 (-0.61%) | 27,500 |
10 Sep 2019 | USD | 26.22 | 26.25 | 26.1 | 26.11 | 26.11 | -0.06 (-0.23%) | 17,900 |
9 Sep 2019 | USD | 26.2 | 26.24 | 26.17 | 26.17 | 26.17 | -0.08 (-0.30%) | 16,200 |
6 Sep 2019 | USD | 26.03 | 26.25 | 26.01 | 26.25 | 26.25 | +0.16 (+0.61%) | 58,000 |
5 Sep 2019 | USD | 26.07 | 26.16 | 26.06 | 26.09 | 26.09 | -0.08 (-0.31%) | 24,700 |
4 Sep 2019 | USD | 25.98 | 26.17 | 25.95 | 26.17 | 26.17 | +0.13 (+0.50%) | 51,600 |
3 Sep 2019 | USD | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | +0.13 (+0.50%) | 21,400 |
2 Sep 2019 | USD | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.92 | 25.99 | 25.87 | 25.91 | 25.91 | -0.05 (-0.19%) | 155,200 |
29 Aug 2019 | USD | 26.08 | 26.17 | 25.96 | 25.96 | 25.96 | -0.11 (-0.42%) | 34,400 |
28 Aug 2019 | USD | 26.2 | 26.2 | 26.06 | 26.07 | 26.07 | -0.07 (-0.27%) | 37,400 |
27 Aug 2019 | USD | 26.16 | 26.2 | 26.14 | 26.14 | 26.14 | -0.02 (-0.08%) | 19,700 |
26 Aug 2019 | USD | 26.17 | 26.2 | 26.14 | 26.16 | 26.16 | 0.0 (0.0%) | 14,100 |
23 Aug 2019 | USD | 26.18 | 26.242 | 26.16 | 26.16 | 26.16 | -0.06 (-0.23%) | 14,579 |
22 Aug 2019 | USD | 26.21 | 26.32 | 26.16 | 26.22 | 26.22 | -0.02 (-0.08%) | 40,600 |
21 Aug 2019 | USD | 26.17 | 26.29 | 26.17 | 26.24 | 26.24 | +0.05 (+0.19%) | 19,800 |
20 Aug 2019 | USD | 26.2 | 26.24 | 26.16 | 26.19 | 26.19 | 0.0 (0.0%) | 33,600 |
19 Aug 2019 | USD | 26.13 | 26.34 | 26.13 | 26.19 | 26.19 | +0.04 (+0.15%) | 23,300 |
16 Aug 2019 | USD | 26.24 | 26.34 | 26.15 | 26.15 | 26.15 | -0.18 (-0.68%) | 19,800 |
15 Aug 2019 | USD | 26.25 | 26.34 | 26.18 | 26.33 | 26.33 | +0.07 (+0.27%) | 22,700 |
14 Aug 2019 | USD | 26.13 | 26.26 | 26.07 | 26.26 | 26.26 | +0.1 (+0.38%) | 55,200 |
13 Aug 2019 | USD | 26.05 | 26.18 | 26.05 | 26.16 | 26.16 | -0.02 (-0.08%) | 22,100 |
12 Aug 2019 | USD | 26.06 | 26.21 | 26.05 | 26.18 | 26.18 | +0.13 (+0.50%) | 16,000 |
9 Aug 2019 | USD | 26.05 | 26.16 | 26.05 | 26.05 | 26.05 | +0.06 (+0.23%) | 24,893 |