Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 27.2 | 27.58 | 27.04 | 27.58 | 27.58 | +0.78 (+2.91%) | 1,146,546 |
8 Jan 2020 | USD | 25.58 | 26.84 | 25.58 | 26.8 | 26.8 | +0.22 (+0.83%) | 773,726 |
7 Jan 2020 | USD | 26.6 | 26.82 | 26.48 | 26.58 | 26.58 | +0.28 (+1.06%) | 730,962 |
6 Jan 2020 | USD | 26.16 | 26.76 | 26.06 | 26.3 | 26.3 | -0.1 (-0.38%) | 1,244,000 |
3 Jan 2020 | USD | 26.8 | 27.1 | 26.32 | 26.4 | 26.4 | -0.48 (-1.79%) | 1,202,946 |
2 Jan 2020 | USD | 27 | 27.1 | 26.68 | 26.88 | 26.88 | +0.02 (+0.07%) | 758,859 |
31 Dec 2019 | USD | 26.8 | 27.04 | 26.64 | 26.86 | 26.86 | +0.24 (+0.90%) | 605,385 |
30 Dec 2019 | USD | 26.82 | 26.82 | 26.48 | 26.62 | 26.62 | -0.2 (-0.75%) | 693,094 |
27 Dec 2019 | USD | 27.14 | 27.36 | 26.64 | 26.82 | 26.82 | -0.2 (-0.74%) | 668,943 |
26 Dec 2019 | USD | 26.6 | 27.02 | 26.5 | 27.02 | 27.02 | +0.5 (+1.89%) | 770,817 |
25 Dec 2019 | USD | 26.6 | 26.7 | 26.46 | 26.52 | 26.52 | -0.08 (-0.30%) | 188,170 |
24 Dec 2019 | USD | 26.62 | 26.8 | 26.42 | 26.6 | 26.6 | -0.02 (-0.08%) | 550,516 |
23 Dec 2019 | USD | 26.76 | 26.76 | 26.3 | 26.62 | 26.62 | -0.06 (-0.22%) | 810,996 |
20 Dec 2019 | USD | 26.8 | 26.86 | 26.22 | 26.68 | 26.68 | +0.04 (+0.15%) | 781,487 |
19 Dec 2019 | USD | 26.8 | 27.16 | 26.22 | 26.64 | 26.64 | +0.08 (+0.30%) | 1,141,642 |
18 Dec 2019 | USD | 25.9 | 26.56 | 25.66 | 26.56 | 26.56 | +0.6 (+2.31%) | 1,849,911 |
17 Dec 2019 | USD | 25.5 | 26 | 25.42 | 25.96 | 25.96 | +0.46 (+1.80%) | 1,327,734 |
16 Dec 2019 | USD | 25.5 | 25.54 | 25.04 | 25.5 | 25.5 | +0.46 (+1.84%) | 1,296,522 |
13 Dec 2019 | USD | 25.3 | 25.66 | 24.86 | 25.04 | 25.04 | -0.08 (-0.32%) | 1,894,427 |
12 Dec 2019 | USD | 25.28 | 25.52 | 25.08 | 25.12 | 25.12 | +0.4 (+1.62%) | 815,048 |
11 Dec 2019 | USD | 25.08 | 25.72 | 24.62 | 24.72 | 24.72 | -0.36 (-1.44%) | 1,788,683 |
10 Dec 2019 | USD | 25.02 | 25.18 | 24.74 | 25.08 | 25.08 | +0.18 (+0.72%) | 1,215,326 |
9 Dec 2019 | USD | 24.86 | 24.9 | 24.28 | 24.9 | 24.9 | 0.0 (0.0%) | 1,442,160 |
6 Dec 2019 | USD | 25.24 | 25.5 | 24.74 | 24.9 | 24.9 | -0.28 (-1.11%) | 723,290 |
5 Dec 2019 | USD | 24.6 | 25.28 | 24.48 | 25.18 | 25.18 | +0.74 (+3.03%) | 1,691,300 |
4 Dec 2019 | USD | 24.5 | 24.64 | 24.32 | 24.44 | 24.44 | +0.04 (+0.16%) | 690,351 |
3 Dec 2019 | USD | 24.4 | 24.92 | 24.2 | 24.4 | 24.4 | 0.0 (0.0%) | 1,523,727 |
2 Dec 2019 | USD | 24.44 | 24.64 | 24.32 | 24.4 | 24.4 | +0.12 (+0.49%) | 767,379 |
29 Nov 2019 | USD | 24.24 | 24.5 | 24.12 | 24.28 | 24.28 | +0.12 (+0.50%) | 1,080,333 |
28 Nov 2019 | USD | 23.98 | 24.48 | 23.98 | 24.16 | 24.16 | +0.2 (+0.83%) | 908,544 |