Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 30.7 | 30.78 | 30.3 | 30.63 | 30.63 | +0.22 (+0.72%) | 2,299,906 |
20 May 2019 | USD | 30.23 | 30.45 | 29.89 | 30.41 | 30.41 | +0.19 (+0.63%) | 2,658,470 |
17 May 2019 | USD | 30.99 | 31.09 | 30.1 | 30.22 | 30.22 | -0.76 (-2.45%) | 3,880,153 |
16 May 2019 | USD | 30.8 | 31.12 | 30.8 | 30.98 | 30.98 | +0.01 (+0.03%) | 2,899,318 |
15 May 2019 | USD | 30.8 | 31.14 | 30.8 | 30.97 | 30.97 | +0.21 (+0.68%) | 3,934,452 |
14 May 2019 | USD | 30.88 | 30.96 | 30.5 | 30.76 | 30.76 | -0.26 (-0.84%) | 2,952,207 |
13 May 2019 | USD | 30.98 | 31.27 | 30.62 | 31.02 | 31.02 | -0.25 (-0.80%) | 2,950,014 |
10 May 2019 | USD | 31 | 31.46 | 30.35 | 31.27 | 31.27 | +0.43 (+1.39%) | 4,142,168 |
9 May 2019 | USD | 30.98 | 31.19 | 30.39 | 30.84 | 30.84 | -0.35 (-1.12%) | 3,856,908 |
8 May 2019 | USD | 31.36 | 31.54 | 30.94 | 31.19 | 31.19 | -0.54 (-1.70%) | 3,887,469 |
7 May 2019 | USD | 31.79 | 32.18 | 31.37 | 31.73 | 31.73 | +0.23 (+0.73%) | 3,838,669 |
6 May 2019 | USD | 32.69 | 32.69 | 31.25 | 31.5 | 31.5 | -1.57 (-4.75%) | 8,058,502 |
3 May 2019 | USD | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 32.77 | 33.32 | 32.77 | 33.07 | 33.07 | 0.0 (0.0%) | 3,690,885 |
29 Apr 2019 | USD | 33.99 | 33.99 | 33.01 | 33.07 | 33.07 | -0.52 (-1.55%) | 5,392,609 |
26 Apr 2019 | USD | 34.1 | 34.55 | 33.54 | 33.59 | 33.59 | -0.76 (-2.21%) | 3,973,632 |
25 Apr 2019 | USD | 34.74 | 35.35 | 34.22 | 34.35 | 34.35 | -0.7 (-2.00%) | 3,954,217 |
24 Apr 2019 | USD | 34.57 | 35.36 | 34.3 | 35.05 | 35.05 | +1.12 (+3.30%) | 7,278,506 |
23 Apr 2019 | USD | 34.35 | 34.35 | 33.65 | 33.93 | 33.93 | -0.38 (-1.11%) | 3,178,948 |
22 Apr 2019 | USD | 34.88 | 35.2 | 33.91 | 34.31 | 34.31 | -0.59 (-1.69%) | 5,037,429 |
19 Apr 2019 | USD | 34.76 | 34.95 | 34.58 | 34.9 | 34.9 | +0.13 (+0.37%) | 2,176,238 |
18 Apr 2019 | USD | 35.24 | 35.24 | 34.74 | 34.77 | 34.77 | -0.5 (-1.42%) | 2,325,047 |
17 Apr 2019 | USD | 35.33 | 35.33 | 34.9 | 35.27 | 35.27 | +0.22 (+0.63%) | 2,779,658 |
16 Apr 2019 | USD | 34.62 | 35.05 | 34.3 | 35.05 | 35.05 | +0.4 (+1.15%) | 3,414,359 |
15 Apr 2019 | USD | 35.4 | 35.49 | 34.6 | 34.65 | 34.65 | -0.33 (-0.94%) | 3,852,660 |
12 Apr 2019 | USD | 35.05 | 35.44 | 34.93 | 34.98 | 34.98 | -0.37 (-1.05%) | 3,416,984 |
11 Apr 2019 | USD | 35.92 | 36.04 | 35.07 | 35.35 | 35.35 | -0.58 (-1.61%) | 4,160,807 |
10 Apr 2019 | USD | 35.78 | 36.12 | 35.33 | 35.93 | 35.93 | 0.0 (0.0%) | 4,438,206 |