Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 19.4 | 19.45 | 19.14 | 19.3085 | 19.3085 | -0.141 (-0.73%) | 11,046 |
9 May 2019 | USD | 20 | 20 | 19.3125 | 19.45 | 19.45 | -0.7 (-3.47%) | 21,577 |
8 May 2019 | USD | 19.8 | 20.15 | 19.2793 | 20.15 | 20.15 | +0.35 (+1.77%) | 7,912 |
7 May 2019 | USD | 19.96 | 20.1289 | 19.3001 | 19.8 | 19.8 | -0.58 (-2.85%) | 12,226 |
6 May 2019 | USD | 20.3669 | 20.55 | 20.3669 | 20.38 | 20.38 | -0.07 (-0.34%) | 17,849 |
3 May 2019 | USD | 20.25 | 20.65 | 20.23 | 20.45 | 20.45 | +0.22 (+1.09%) | 32,446 |
2 May 2019 | USD | 21.17 | 21.17 | 19.5236 | 20.23 | 20.23 | -1.17 (-5.47%) | 114,910 |
1 May 2019 | USD | 22.09 | 22.09 | 21.16 | 21.4 | 21.4 | -0.69 (-3.12%) | 51,067 |
30 Apr 2019 | USD | 21.37 | 22.09 | 21.35 | 22.09 | 22.09 | +1 (+4.74%) | 87,590 |
29 Apr 2019 | USD | 20.75 | 21.1499 | 20.75 | 21.09 | 21.09 | +0.36 (+1.74%) | 9,883 |
26 Apr 2019 | USD | 20.83 | 20.83 | 20.73 | 20.73 | 20.73 | -0.1 (-0.48%) | 8,189 |
25 Apr 2019 | USD | 20.87 | 20.95 | 20.8213 | 20.83 | 20.83 | -0.04 (-0.19%) | 5,843 |
24 Apr 2019 | USD | 20.67 | 20.88 | 20.61 | 20.87 | 20.87 | +0.38 (+1.85%) | 4,959 |
23 Apr 2019 | USD | 20.15 | 20.7682 | 20.15 | 20.49 | 20.49 | +0.35 (+1.74%) | 15,254 |
22 Apr 2019 | USD | 20.18 | 20.35 | 20.05 | 20.14 | 20.14 | +0.1 (+0.50%) | 10,990 |
19 Apr 2019 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 20.15 | 20.2361 | 20 | 20.04 | 20.04 | -0.24 (-1.18%) | 16,116 |
17 Apr 2019 | USD | 20.9 | 20.9 | 19.969 | 20.28 | 20.28 | +0.03 (+0.15%) | 24,186 |
16 Apr 2019 | USD | 20.63 | 20.77 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 21,927 |
15 Apr 2019 | USD | 20.84 | 21.15 | 20.25 | 20.25 | 20.25 | -0.65 (-3.11%) | 19,537 |
12 Apr 2019 | USD | 21.4 | 21.4 | 20.88 | 20.9 | 20.9 | -0.275 (-1.30%) | 42,653 |
11 Apr 2019 | USD | 21.36 | 21.36 | 21.11 | 21.175 | 21.175 | -0.185 (-0.87%) | 24,972 |
10 Apr 2019 | USD | 20.99 | 21.36 | 20.95 | 21.36 | 21.36 | +0.505 (+2.42%) | 55,263 |
9 Apr 2019 | USD | 21 | 21.05 | 20.37 | 20.8549 | 20.8549 | -0.195 (-0.93%) | 12,199 |
8 Apr 2019 | USD | 21.14 | 21.29 | 20.87 | 21.05 | 21.05 | +0.07 (+0.33%) | 53,366 |
5 Apr 2019 | USD | 20.5 | 21.025 | 20.21 | 20.98 | 20.98 | +1.26 (+6.39%) | 58,771 |
4 Apr 2019 | USD | 19.45 | 19.78 | 19.4479 | 19.72 | 19.72 | +0.22 (+1.13%) | 57,042 |
3 Apr 2019 | USD | 19.29 | 19.55 | 19.15 | 19.5 | 19.5 | +0.32 (+1.67%) | 27,120 |
2 Apr 2019 | USD | 19.17 | 19.39 | 18.9 | 19.18 | 19.18 | 0.0 (0.0%) | 23,002 |
1 Apr 2019 | USD | 19.07 | 19.345 | 19 | 19.18 | 19.18 | -0.03 (-0.16%) | 18,597 |