Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 25.88 | 26.09 | 25.67 | 26.02 | 26.02 | +0.02 (+0.08%) | 480,403 |
19 Dec 2019 | USD | 26.39 | 26.6 | 25.86 | 26 | 26 | -0.38 (-1.44%) | 214,109 |
18 Dec 2019 | USD | 26.77 | 26.95 | 26.34 | 26.38 | 26.38 | -0.38 (-1.42%) | 249,768 |
17 Dec 2019 | USD | 26.69 | 26.95 | 26.5 | 26.76 | 26.76 | +0.11 (+0.41%) | 206,624 |
16 Dec 2019 | USD | 26.87 | 27.22 | 26.44 | 26.65 | 26.65 | -0.16 (-0.60%) | 255,151 |
13 Dec 2019 | USD | 26.89 | 27.02 | 26.25 | 26.81 | 26.81 | -0.09 (-0.33%) | 219,322 |
12 Dec 2019 | USD | 27.01 | 27.06 | 26.66 | 26.9 | 26.9 | -0.11 (-0.41%) | 196,736 |
11 Dec 2019 | USD | 27.68 | 27.68 | 26.88 | 27.01 | 27.01 | -0.73 (-2.63%) | 184,735 |
10 Dec 2019 | USD | 27.52 | 27.97 | 27.01 | 27.74 | 27.74 | +0.35 (+1.28%) | 252,268 |
9 Dec 2019 | USD | 26.48 | 27.48 | 26.11 | 27.39 | 27.39 | +0.92 (+3.48%) | 195,677 |
6 Dec 2019 | USD | 26.36 | 26.89 | 26.07 | 26.47 | 26.47 | +0.25 (+0.95%) | 273,808 |
5 Dec 2019 | USD | 25.92 | 26.38 | 25.92 | 26.22 | 26.22 | +0.3 (+1.16%) | 160,064 |
4 Dec 2019 | USD | 26.1 | 26.3 | 25.81 | 25.92 | 25.92 | -0.07 (-0.27%) | 162,132 |
3 Dec 2019 | USD | 26.52 | 26.975 | 25.87 | 25.99 | 25.99 | -0.75 (-2.80%) | 210,259 |
2 Dec 2019 | USD | 27.04 | 27.39 | 26.66 | 26.74 | 26.74 | -0.31 (-1.15%) | 144,298 |
29 Nov 2019 | USD | 26.5 | 27.5 | 26.5 | 27.05 | 27.05 | +0.48 (+1.81%) | 122,299 |
28 Nov 2019 | USD | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 26.63 | 26.93 | 26.365 | 26.57 | 26.57 | +0.09 (+0.34%) | 140,304 |
26 Nov 2019 | USD | 26.19 | 26.74 | 26 | 26.48 | 26.48 | +0.23 (+0.88%) | 378,187 |
25 Nov 2019 | USD | 26.03 | 26.45 | 26.01 | 26.25 | 26.25 | +0.32 (+1.23%) | 201,318 |
22 Nov 2019 | USD | 25.6 | 26.11 | 25.6 | 25.93 | 25.93 | +0.33 (+1.29%) | 128,883 |
21 Nov 2019 | USD | 26 | 26.16 | 25.52 | 25.6 | 25.6 | -0.37 (-1.42%) | 169,009 |
20 Nov 2019 | USD | 25.97 | 26.49 | 25.84 | 25.97 | 25.97 | -0.11 (-0.42%) | 154,428 |
19 Nov 2019 | USD | 26.29 | 26.64 | 26 | 26.08 | 26.08 | -0.15 (-0.57%) | 122,633 |
18 Nov 2019 | USD | 25.99 | 26.48 | 25.99 | 26.23 | 26.23 | +0.18 (+0.69%) | 131,263 |
15 Nov 2019 | USD | 25.67 | 26.255 | 24.97 | 26.05 | 26.05 | +0.56 (+2.20%) | 191,458 |
14 Nov 2019 | USD | 25.46 | 26.57 | 25.4 | 25.49 | 25.49 | -0.01 (-0.04%) | 144,835 |
13 Nov 2019 | USD | 25.97 | 26.56 | 25.3 | 25.5 | 25.5 | -0.6 (-2.30%) | 258,573 |
12 Nov 2019 | USD | 26.16 | 26.59 | 25.99 | 26.1 | 26.1 | -0.08 (-0.31%) | 193,670 |
11 Nov 2019 | USD | 25.1 | 26.65 | 25.1 | 26.18 | 26.18 | +0.98 (+3.89%) | 181,512 |