Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 25.05 | 25.0975 | 24.99 | 25.088 | 25.088 | +0.028 (+0.11%) | 175,254 |
1 Mar 2019 | USD | 25.07 | 25.07 | 24.949 | 25.06 | 25.06 | -0.01 (-0.04%) | 223,840 |
28 Feb 2019 | USD | 24.96 | 25.07 | 24.9 | 25.07 | 25.07 | +0.13 (+0.52%) | 494,819 |
27 Feb 2019 | USD | 24.9 | 24.95 | 24.85 | 24.94 | 24.94 | +0.04 (+0.16%) | 157,175 |
26 Feb 2019 | USD | 24.85 | 24.9 | 24.81 | 24.9 | 24.9 | +0.04 (+0.16%) | 128,595 |
25 Feb 2019 | USD | 24.94 | 24.98 | 24.78 | 24.86 | 24.86 | -0.08 (-0.32%) | 218,415 |
22 Feb 2019 | USD | 24.95 | 24.98 | 24.93 | 24.94 | 24.94 | -0.01 (-0.04%) | 112,927 |
21 Feb 2019 | USD | 24.95 | 24.99 | 24.891 | 24.95 | 24.95 | 0.0 (0.0%) | 164,633 |
20 Feb 2019 | USD | 24.88 | 24.95 | 24.8456 | 24.95 | 24.95 | +0.1 (+0.40%) | 128,466 |
19 Feb 2019 | USD | 24.84 | 24.89 | 24.75 | 24.8501 | 24.8501 | +0.001 (+0.0%) | 194,995 |
18 Feb 2019 | USD | 24.8491 | 24.8491 | 24.8491 | 24.8491 | 24.8491 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 24.83 | 24.88 | 24.74 | 24.8491 | 24.8491 | +0.019 (+0.08%) | 186,820 |
14 Feb 2019 | USD | 24.82 | 24.92 | 24.8 | 24.83 | 24.83 | +0.01 (+0.04%) | 151,862 |
13 Feb 2019 | USD | 24.88 | 24.92 | 24.8 | 24.82 | 24.82 | -0.06 (-0.24%) | 198,123 |
12 Feb 2019 | USD | 24.83 | 24.89 | 24.8 | 24.88 | 24.88 | +0.05 (+0.20%) | 157,828 |
11 Feb 2019 | USD | 24.83 | 24.85 | 24.75 | 24.83 | 24.83 | 0.0 (0.0%) | 104,358 |
8 Feb 2019 | USD | 24.64 | 24.835 | 24.5904 | 24.83 | 24.83 | +0.23 (+0.93%) | 104,560 |
7 Feb 2019 | USD | 24.77 | 24.77 | 24.5901 | 24.6 | 24.6 | -0.14 (-0.57%) | 114,565 |
6 Feb 2019 | USD | 24.95 | 24.95 | 24.66 | 24.74 | 24.74 | -0.21 (-0.84%) | 318,440 |
5 Feb 2019 | USD | 24.9 | 24.95 | 24.81 | 24.95 | 24.95 | +0.08 (+0.32%) | 144,250 |
4 Feb 2019 | USD | 24.97 | 24.99 | 24.8211 | 24.87 | 24.87 | -0.1 (-0.40%) | 187,411 |
1 Feb 2019 | USD | 24.8 | 24.97 | 24.68 | 24.97 | 24.97 | +0.12 (+0.48%) | 259,087 |
31 Jan 2019 | USD | 24.54 | 24.85 | 24.43 | 24.85 | 24.85 | +0.33 (+1.35%) | 522,772 |
30 Jan 2019 | USD | 24.75 | 24.75 | 24.5 | 24.52 | 24.52 | -0.17 (-0.69%) | 239,329 |
29 Jan 2019 | USD | 24.73 | 24.78 | 24.69 | 24.69 | 24.69 | -0.01 (-0.04%) | 120,777 |
28 Jan 2019 | USD | 24.53 | 24.74 | 24.5 | 24.7 | 24.7 | +0.185 (+0.75%) | 119,382 |
25 Jan 2019 | USD | 24.39 | 24.59 | 24.32 | 24.515 | 24.515 | +0.265 (+1.09%) | 104,036 |
24 Jan 2019 | USD | 24.33 | 24.4 | 24.22 | 24.25 | 24.25 | -0.08 (-0.33%) | 198,828 |
23 Jan 2019 | USD | 24.37 | 24.37 | 24.3 | 24.33 | 24.33 | 0.0 (0.0%) | 88,351 |
22 Jan 2019 | USD | 24.5 | 24.5438 | 24.33 | 24.33 | 24.33 | -0.15 (-0.61%) | 135,580 |