Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | USD | 21.94 | 22.15 | 21.94 | 22.1 | 22.1 | -0.4 (-1.78%) | 31,516 |
13 Dec 2018 | USD | 22.47 | 22.6193 | 22.37 | 22.5 | 22.5 | +0.024 (+0.11%) | 35,086 |
12 Dec 2018 | USD | 22.45 | 22.6934 | 22.45 | 22.4756 | 22.4756 | -0.004 (-0.02%) | 15,529 |
11 Dec 2018 | USD | 22.4785 | 22.73 | 22.3101 | 22.48 | 22.48 | +0.33 (+1.49%) | 24,156 |
10 Dec 2018 | USD | 22.296 | 22.4497 | 22.06 | 22.1498 | 22.1498 | -0.17 (-0.76%) | 106,944 |
7 Dec 2018 | USD | 21.91 | 22.4499 | 21.91 | 22.32 | 22.32 | +0.44 (+2.01%) | 33,153 |
6 Dec 2018 | USD | 21.81 | 22.096 | 21.71 | 21.88 | 21.88 | -0.23 (-1.04%) | 38,998 |
4 Dec 2018 | USD | 22.35 | 22.3577 | 21.8884 | 22.11 | 22.11 | -0.43 (-1.91%) | 38,368 |
3 Dec 2018 | USD | 22.4 | 22.54 | 22.3587 | 22.54 | 22.54 | +0.17 (+0.76%) | 13,877 |
30 Nov 2018 | USD | 22.46 | 22.64 | 22.35 | 22.37 | 22.37 | -0.09 (-0.40%) | 47,905 |
29 Nov 2018 | USD | 22.74 | 22.87 | 22.46 | 22.46 | 22.46 | -0.12 (-0.53%) | 22,263 |
28 Nov 2018 | USD | 22.55 | 22.78 | 22.5067 | 22.58 | 22.58 | +0.03 (+0.13%) | 20,638 |
27 Nov 2018 | USD | 22.55 | 22.675 | 22.5 | 22.55 | 22.55 | -0.15 (-0.66%) | 27,558 |
26 Nov 2018 | USD | 23.0662 | 23.0662 | 22.61 | 22.7 | 22.7 | +0.01 (+0.04%) | 16,900 |
23 Nov 2018 | USD | 22.9 | 22.9362 | 22.69 | 22.69 | 22.69 | -0.264 (-1.15%) | 7,875 |
22 Nov 2018 | USD | 22.9539 | 22.9539 | 22.9539 | 22.9539 | 22.9539 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 22.9708 | 22.98 | 22.9 | 22.9539 | 22.9539 | +0.164 (+0.72%) | 17,059 |
20 Nov 2018 | USD | 23.06 | 23.06 | 22.75 | 22.79 | 22.79 | -0.24 (-1.04%) | 17,736 |
19 Nov 2018 | USD | 23.29 | 23.29 | 23.03 | 23.03 | 23.03 | -0.259 (-1.11%) | 7,591 |
16 Nov 2018 | USD | 23.4399 | 23.4399 | 23.1363 | 23.289 | 23.289 | -0.041 (-0.18%) | 56,265 |
15 Nov 2018 | USD | 23.55 | 23.55 | 23.33 | 23.33 | 23.33 | -0.22 (-0.93%) | 10,447 |
14 Nov 2018 | USD | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -0.15 (-0.63%) | 9,501 |
13 Nov 2018 | USD | 23.75 | 23.75 | 23.605 | 23.7 | 23.7 | +0.025 (+0.11%) | 6,523 |
12 Nov 2018 | USD | 23.79 | 23.79 | 23.6132 | 23.675 | 23.675 | -0.053 (-0.22%) | 5,837 |
9 Nov 2018 | USD | 23.8 | 23.8727 | 23.66 | 23.7283 | 23.7283 | -0.072 (-0.30%) | 6,383 |
8 Nov 2018 | USD | 23.7217 | 23.82 | 23.7217 | 23.8 | 23.8 | +0.12 (+0.51%) | 2,381 |
7 Nov 2018 | USD | 23.68 | 23.839 | 23.68 | 23.68 | 23.68 | +0.02 (+0.08%) | 18,726 |
6 Nov 2018 | USD | 23.65 | 23.7183 | 23.65 | 23.66 | 23.66 | -0.053 (-0.22%) | 3,434 |
5 Nov 2018 | USD | 23.67 | 23.7131 | 23.599 | 23.7131 | 23.7131 | +0.103 (+0.44%) | 2,006 |
2 Nov 2018 | USD | 23.66 | 23.721 | 23.55 | 23.61 | 23.61 | -0.06 (-0.26%) | 18,069 |