Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | USD | 22.3 | 22.82 | 22.22 | 22.62 | 22.62 | +0.32 (+1.43%) | 130,636 |
21 May 2019 | USD | 22.22 | 22.44 | 22.06 | 22.3 | 22.3 | +0.18 (+0.81%) | 70,230 |
20 May 2019 | USD | 23 | 23.16 | 21.88 | 22.12 | 22.12 | -1.02 (-4.41%) | 116,451 |
17 May 2019 | USD | 23.5 | 23.5 | 22.82 | 23.14 | 23.14 | -0.24 (-1.03%) | 55,549 |
16 May 2019 | USD | 22.86 | 23.44 | 22.38 | 23.38 | 23.38 | +0.66 (+2.90%) | 92,227 |
15 May 2019 | USD | 23.22 | 23.22 | 22.18 | 22.72 | 22.72 | -0.34 (-1.47%) | 74,681 |
14 May 2019 | USD | 22.3 | 23.14 | 22.3 | 23.06 | 23.06 | +0.68 (+3.04%) | 101,521 |
13 May 2019 | USD | 23.84 | 23.84 | 22.26 | 22.38 | 22.38 | -1.3 (-5.49%) | 138,668 |
10 May 2019 | USD | 23 | 23.9 | 23 | 23.68 | 23.68 | +0.82 (+3.59%) | 126,099 |
9 May 2019 | USD | 24.02 | 24.02 | 22.76 | 22.86 | 22.86 | -1.3 (-5.38%) | 82,010 |
8 May 2019 | USD | 24.1 | 24.2 | 23.62 | 24.16 | 24.16 | +0.14 (+0.58%) | 90,010 |
7 May 2019 | USD | 24.82 | 25.16 | 23.8 | 24.02 | 24.02 | +0.18 (+0.76%) | 172,645 |
6 May 2019 | USD | 24 | 24 | 22.96 | 23.84 | 23.84 | -0.56 (-2.30%) | 161,082 |
3 May 2019 | USD | 24.42 | 24.6 | 24.16 | 24.4 | 24.4 | -0.02 (-0.08%) | 60,827 |
2 May 2019 | USD | 24.9 | 24.9 | 24.34 | 24.42 | 24.42 | -0.28 (-1.13%) | 50,849 |
1 May 2019 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 25.1 | 25.26 | 24.58 | 24.7 | 24.7 | -0.3 (-1.20%) | 40,445 |
29 Apr 2019 | USD | 24.8 | 25.08 | 24.6 | 25 | 25 | +0.2 (+0.81%) | 54,237 |
26 Apr 2019 | USD | 25 | 25 | 24.42 | 24.8 | 24.8 | 0.0 (0.0%) | 35,863 |
25 Apr 2019 | USD | 25.32 | 25.32 | 24.76 | 24.8 | 24.8 | -0.38 (-1.51%) | 54,989 |
24 Apr 2019 | USD | 24.74 | 25.58 | 24.54 | 25.18 | 25.18 | +0.46 (+1.86%) | 81,419 |
23 Apr 2019 | USD | 25 | 25 | 24.44 | 24.72 | 24.72 | -0.04 (-0.16%) | 47,990 |
22 Apr 2019 | USD | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 24.72 | 25.04 | 24.32 | 24.76 | 24.76 | -0.1 (-0.40%) | 83,132 |
17 Apr 2019 | USD | 24.7 | 24.98 | 24.48 | 24.86 | 24.86 | +0.28 (+1.14%) | 66,468 |
16 Apr 2019 | USD | 24.64 | 24.64 | 24.4 | 24.58 | 24.58 | -0.08 (-0.32%) | 40,176 |
15 Apr 2019 | USD | 24.84 | 24.86 | 24.32 | 24.66 | 24.66 | -0.18 (-0.72%) | 66,596 |
12 Apr 2019 | USD | 24.22 | 25.22 | 24.04 | 24.84 | 24.84 | +0.66 (+2.73%) | 160,184 |
11 Apr 2019 | USD | 24.16 | 24.26 | 23.68 | 24.18 | 24.18 | +0.1 (+0.42%) | 82,770 |