Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 19.5 | 19.86 | 19.5 | 19.78 | 19.78 | +0.23 (+1.18%) | 33,800 |
30 Apr 2019 | USD | 19.2 | 19.55 | 19.01 | 19.55 | 19.55 | +0.43 (+2.25%) | 24,900 |
29 Apr 2019 | USD | 18.77 | 19.25 | 18.73 | 19.12 | 19.12 | +0.43 (+2.30%) | 17,300 |
26 Apr 2019 | USD | 18.09 | 18.94 | 18.09 | 18.69 | 18.69 | +0.52 (+2.86%) | 23,000 |
25 Apr 2019 | USD | 18.3 | 18.32 | 17.43 | 18.17 | 18.17 | +0.19 (+1.06%) | 34,300 |
24 Apr 2019 | USD | 18.35 | 18.65 | 17.82 | 17.98 | 17.98 | -0.28 (-1.53%) | 33,500 |
23 Apr 2019 | USD | 18.4 | 18.55 | 18 | 18.26 | 18.26 | -0.14 (-0.76%) | 42,700 |
22 Apr 2019 | USD | 18.75 | 18.79 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 13,300 |
19 Apr 2019 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 17.63 | 18.95 | 17.61 | 18.75 | 18.75 | +1.25 (+7.14%) | 56,600 |
17 Apr 2019 | USD | 18.86 | 18.98 | 17.02 | 17.5 | 17.5 | -1.55 (-8.14%) | 125,500 |
16 Apr 2019 | USD | 19.88 | 19.88 | 19.05 | 19.05 | 19.05 | -0.83 (-4.18%) | 37,900 |
15 Apr 2019 | USD | 20.05 | 20.05 | 19.8 | 19.88 | 19.88 | -0.12 (-0.60%) | 17,200 |
12 Apr 2019 | USD | 19.99 | 20 | 19.86 | 20 | 20 | +0.05 (+0.25%) | 7,700 |
11 Apr 2019 | USD | 19.89 | 20.07 | 19.89 | 19.95 | 19.95 | +0.13 (+0.66%) | 13,200 |
10 Apr 2019 | USD | 20.12 | 20.16 | 19.82 | 19.82 | 19.82 | -0.32 (-1.59%) | 13,000 |
9 Apr 2019 | USD | 20.16 | 20.2 | 20.01 | 20.14 | 20.14 | +0.02 (+0.10%) | 7,300 |
8 Apr 2019 | USD | 20.08 | 20.15 | 20 | 20.12 | 20.12 | +0.05 (+0.25%) | 12,400 |
5 Apr 2019 | USD | 19.85 | 20.07 | 19.84 | 20.07 | 20.07 | +0.25 (+1.26%) | 23,900 |
4 Apr 2019 | USD | 19.84 | 19.85 | 19.79 | 19.82 | 19.82 | +0.03 (+0.15%) | 8,400 |
3 Apr 2019 | USD | 19.8 | 19.8 | 19.78 | 19.79 | 19.79 | +0.02 (+0.10%) | 10,600 |
2 Apr 2019 | USD | 19.8 | 19.85 | 19.77 | 19.77 | 19.77 | +0.03 (+0.15%) | 17,500 |
1 Apr 2019 | USD | 19.83 | 19.84 | 19.65 | 19.74 | 19.74 | +0.14 (+0.71%) | 41,500 |
29 Mar 2019 | USD | 19.6 | 19.64 | 19.28 | 19.6 | 19.6 | -0.05 (-0.25%) | 31,900 |
28 Mar 2019 | USD | 19.65 | 19.65 | 19.49 | 19.65 | 19.65 | -0.22 (-1.11%) | 13,200 |
27 Mar 2019 | USD | 20.25 | 20.25 | 19.75 | 19.87 | 19.87 | -0.25 (-1.24%) | 30,300 |
26 Mar 2019 | USD | 19.84 | 20.17 | 19.84 | 20.12 | 20.12 | +0.28 (+1.41%) | 21,400 |
25 Mar 2019 | USD | 19.91 | 19.97 | 19.77 | 19.84 | 19.84 | +0.13 (+0.66%) | 27,600 |
22 Mar 2019 | USD | 19.85 | 19.88 | 19.67 | 19.71 | 19.71 | -0.14 (-0.71%) | 18,000 |
21 Mar 2019 | USD | 19.9 | 20.01 | 19.72 | 19.85 | 19.85 | -0.05 (-0.25%) | 24,300 |