Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | USD | 23.75 | 23.76 | 23.24 | 23.36 | 23.36 | -0.29 (-1.23%) | 18,151,614 |
22 Jul 2019 | USD | 23.45 | 24.05 | 23.3 | 23.65 | 23.65 | +0.24 (+1.03%) | 26,858,930 |
19 Jul 2019 | USD | 23.06 | 23.56 | 22.91 | 23.41 | 23.41 | +0.69 (+3.04%) | 25,444,193 |
18 Jul 2019 | USD | 22.63 | 22.91 | 22.56 | 22.72 | 22.72 | -0.09 (-0.39%) | 10,760,499 |
17 Jul 2019 | USD | 22.39 | 23.07 | 22.32 | 22.81 | 22.81 | +0.41 (+1.83%) | 19,803,604 |
16 Jul 2019 | USD | 22.65 | 22.73 | 22.25 | 22.4 | 22.4 | -0.22 (-0.97%) | 15,727,726 |
15 Jul 2019 | USD | 22.78 | 22.98 | 22.27 | 22.62 | 22.62 | -0.22 (-0.96%) | 17,905,101 |
12 Jul 2019 | USD | 22 | 22.99 | 21.96 | 22.84 | 22.84 | +0.81 (+3.68%) | 34,705,314 |
11 Jul 2019 | USD | 22.33 | 22.36 | 21.95 | 22.03 | 22.03 | -0.24 (-1.08%) | 33,064,952 |
10 Jul 2019 | USD | 22.98 | 22.98 | 21.95 | 22.27 | 22.27 | -0.96 (-4.13%) | 36,613,141 |
9 Jul 2019 | USD | 23.28 | 23.37 | 22.9 | 23.23 | 23.23 | 0.0 (0.0%) | 10,235,457 |
8 Jul 2019 | USD | 23.92 | 23.92 | 23.1 | 23.23 | 23.23 | -0.55 (-2.31%) | 16,048,629 |
5 Jul 2019 | USD | 23.91 | 24.01 | 23.7 | 23.78 | 23.78 | 0.0 (0.0%) | 16,588,023 |
4 Jul 2019 | USD | 24.47 | 24.71 | 23.66 | 23.78 | 23.78 | -0.61 (-2.50%) | 24,738,673 |
3 Jul 2019 | USD | 24.66 | 24.86 | 24.37 | 24.39 | 24.39 | -0.46 (-1.85%) | 13,016,268 |
2 Jul 2019 | USD | 24.93 | 24.97 | 24.58 | 24.85 | 24.85 | +0.05 (+0.20%) | 12,197,834 |
1 Jul 2019 | USD | 24.63 | 25 | 24.4 | 24.8 | 24.8 | +0.56 (+2.31%) | 22,376,627 |
28 Jun 2019 | USD | 24.01 | 24.32 | 23.8 | 24.24 | 24.24 | +0.24 (+1%) | 9,984,352 |
27 Jun 2019 | USD | 23.61 | 24.24 | 23.61 | 24 | 24 | +0.39 (+1.65%) | 14,833,176 |
26 Jun 2019 | USD | 23.6 | 23.72 | 23.4 | 23.61 | 23.61 | -0.06 (-0.25%) | 13,978,823 |
25 Jun 2019 | USD | 23.99 | 24.05 | 23.26 | 23.67 | 23.67 | -0.48 (-1.99%) | 19,881,132 |
24 Jun 2019 | USD | 23.8 | 24.15 | 23.7 | 24.15 | 24.15 | +0.36 (+1.51%) | 19,826,177 |
21 Jun 2019 | USD | 24.09 | 24.35 | 23.65 | 23.79 | 23.79 | -0.65 (-2.66%) | 35,232,835 |
20 Jun 2019 | USD | 23.24 | 24.48 | 23.1 | 24.44 | 24.44 | +1.27 (+5.48%) | 39,333,816 |
19 Jun 2019 | USD | 23.5 | 23.62 | 23.06 | 23.17 | 23.17 | +0.41 (+1.80%) | 17,308,434 |
18 Jun 2019 | USD | 22.63 | 22.83 | 22.5 | 22.76 | 22.76 | +0.04 (+0.18%) | 9,354,801 |
17 Jun 2019 | USD | 22.77 | 23.1 | 22.59 | 22.72 | 22.72 | +0.03 (+0.13%) | 13,458,540 |
14 Jun 2019 | USD | 22.85 | 23.13 | 22.66 | 22.69 | 22.69 | -0.16 (-0.70%) | 10,118,520 |
13 Jun 2019 | USD | 23.16 | 23.19 | 22.7 | 22.85 | 22.85 | -0.31 (-1.34%) | 9,822,870 |
12 Jun 2019 | USD | 23.13 | 23.29 | 22.95 | 23.16 | 23.16 | -0.03 (-0.13%) | 9,943,475 |