Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 22.27 | 22.3 | 22.26 | 22.27 | 22.27 | -0.02 (-0.09%) | 871,548 |
17 Jan 2020 | USD | 22.25 | 22.29 | 22.24 | 22.29 | 22.29 | +0.05 (+0.22%) | 1,774,604 |
16 Jan 2020 | USD | 22.27 | 22.29 | 22.22 | 22.24 | 22.24 | -0.04 (-0.18%) | 5,445,919 |
15 Jan 2020 | USD | 22.25 | 22.29 | 22.24 | 22.28 | 22.28 | +0.03 (+0.13%) | 849,163 |
14 Jan 2020 | USD | 22.25 | 22.26 | 22.24 | 22.25 | 22.25 | +0.01 (+0.04%) | 1,969,452 |
13 Jan 2020 | USD | 22.23 | 22.3 | 22.22 | 22.24 | 22.24 | -0.01 (-0.04%) | 1,541,373 |
10 Jan 2020 | USD | 22.22 | 22.25 | 22.2 | 22.25 | 22.25 | +0.01 (+0.04%) | 3,089,346 |
9 Jan 2020 | USD | 22.2 | 22.25 | 22.2 | 22.24 | 22.24 | +0.04 (+0.18%) | 2,425,218 |
8 Jan 2020 | USD | 22.22 | 22.24 | 22.2 | 22.2 | 22.2 | -0.04 (-0.18%) | 2,939,162 |
7 Jan 2020 | USD | 22.13 | 22.24 | 22.13 | 22.24 | 22.24 | +0.03 (+0.14%) | 8,625,441 |
6 Jan 2020 | USD | 22.11 | 22.21 | 22.11 | 22.21 | 22.21 | +0.1 (+0.45%) | 13,795,429 |
3 Jan 2020 | USD | 22.12 | 22.13 | 22.1 | 22.11 | 22.11 | +0.01 (+0.05%) | 6,096,653 |
2 Jan 2020 | USD | 22.11 | 22.13 | 22.1 | 22.1 | 22.1 | -0.02 (-0.09%) | 18,394,864 |
31 Dec 2019 | USD | 22.11 | 22.12 | 22.1 | 22.12 | 22.12 | +0.02 (+0.09%) | 4,344,278 |
30 Dec 2019 | USD | 22.11 | 22.14 | 22.1 | 22.1 | 22.1 | -0.01 (-0.05%) | 8,636,716 |
27 Dec 2019 | USD | 22.1 | 22.125 | 22.1 | 22.11 | 22.11 | +0.01 (+0.05%) | 6,400,766 |
26 Dec 2019 | USD | 22.11 | 22.13 | 22.09 | 22.1 | 22.1 | 0.0 (0.0%) | 7,251,166 |
25 Dec 2019 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 22.12 | 22.12 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 3,392,436 |
23 Dec 2019 | USD | 22.11 | 22.12 | 22.09 | 22.1 | 22.1 | 0.0 (0.0%) | 8,234,037 |
20 Dec 2019 | USD | 22.12 | 22.12 | 22.1 | 22.1 | 22.1 | -0.01 (-0.05%) | 6,016,640 |
19 Dec 2019 | USD | 22.09 | 22.14 | 22.09 | 22.11 | 22.11 | 0.0 (0.0%) | 9,625,653 |
18 Dec 2019 | USD | 22.14 | 22.16 | 22.1 | 22.11 | 22.11 | -0.03 (-0.14%) | 19,968,289 |
17 Dec 2019 | USD | 22.17 | 22.18 | 22.09 | 22.14 | 22.14 | +3.85 (+21.05%) | 74,575,200 |
16 Dec 2019 | USD | 18.28 | 18.51 | 18.27 | 18.29 | 18.29 | -0.09 (-0.49%) | 2,005,246 |
13 Dec 2019 | USD | 18.41 | 18.54 | 18.23 | 18.38 | 18.38 | +0.04 (+0.22%) | 4,329,302 |
12 Dec 2019 | USD | 18.34 | 18.7 | 18.3 | 18.34 | 18.34 | -0.06 (-0.33%) | 2,004,499 |
11 Dec 2019 | USD | 18.26 | 18.4 | 18.1 | 18.4 | 18.4 | +0.14 (+0.77%) | 1,744,775 |
10 Dec 2019 | USD | 18.42 | 18.585 | 18.2 | 18.26 | 18.26 | -0.13 (-0.71%) | 1,835,489 |
9 Dec 2019 | USD | 18.14 | 18.48 | 18.11 | 18.39 | 18.39 | +0.21 (+1.16%) | 1,362,377 |