Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | USD | 33.9 | 34.6 | 33 | 34.6 | 34.6 | +0.58 (+1.70%) | 56,203,071 |
15 Apr 2019 | USD | 35 | 35.4 | 33.99 | 34.02 | 34.02 | -0.48 (-1.39%) | 46,160,170 |
12 Apr 2019 | USD | 34.38 | 34.67 | 34.17 | 34.5 | 34.5 | +0.34 (+1.00%) | 23,737,469 |
11 Apr 2019 | USD | 34.8 | 35.1 | 34.03 | 34.16 | 34.16 | -0.89 (-2.54%) | 40,919,846 |
10 Apr 2019 | USD | 35.1 | 35.34 | 34.72 | 35.05 | 35.05 | -0.29 (-0.82%) | 39,345,070 |
9 Apr 2019 | USD | 35.23 | 35.7 | 35 | 35.34 | 35.34 | -0.18 (-0.51%) | 43,986,233 |
8 Apr 2019 | USD | 35.6 | 36.4 | 35 | 35.52 | 35.52 | -0.25 (-0.70%) | 48,595,352 |
5 Apr 2019 | USD | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 36 | 36.3 | 35.6 | 35.77 | 35.77 | -0.69 (-1.89%) | 57,396,998 |
3 Apr 2019 | USD | 36.73 | 36.75 | 35.89 | 36.46 | 36.46 | -0.13 (-0.36%) | 37,145,080 |
2 Apr 2019 | USD | 37.2 | 37.24 | 36.26 | 36.59 | 36.59 | -0.26 (-0.71%) | 36,773,609 |
1 Apr 2019 | USD | 35.42 | 36.95 | 35.4 | 36.85 | 36.85 | +1.78 (+5.08%) | 80,614,143 |
29 Mar 2019 | USD | 33.68 | 35.14 | 33.68 | 35.07 | 35.07 | +1.17 (+3.45%) | 44,559,226 |
28 Mar 2019 | USD | 34.07 | 34.58 | 33.8 | 33.9 | 33.9 | -0.57 (-1.65%) | 23,467,469 |
27 Mar 2019 | USD | 34.32 | 34.65 | 33.66 | 34.47 | 34.47 | +0.55 (+1.62%) | 27,936,718 |
26 Mar 2019 | USD | 34.3 | 34.55 | 33.6 | 33.92 | 33.92 | +0.02 (+0.06%) | 35,511,784 |
25 Mar 2019 | USD | 33.99 | 34.39 | 33.8 | 33.9 | 33.9 | -0.7 (-2.02%) | 37,868,818 |
22 Mar 2019 | USD | 35.3 | 35.35 | 34.2 | 34.6 | 34.6 | -0.54 (-1.54%) | 44,343,056 |
21 Mar 2019 | USD | 35.42 | 35.42 | 35 | 35.14 | 35.14 | -0.14 (-0.40%) | 33,305,583 |
20 Mar 2019 | USD | 36.17 | 36.17 | 35 | 35.28 | 35.28 | -0.9 (-2.49%) | 35,703,200 |
19 Mar 2019 | USD | 36.4 | 36.4 | 35.81 | 36.18 | 36.18 | -0.33 (-0.90%) | 27,702,725 |
18 Mar 2019 | USD | 35.45 | 36.51 | 35.1 | 36.51 | 36.51 | +0.66 (+1.84%) | 48,695,688 |
15 Mar 2019 | USD | 34.8 | 36.2 | 34.5 | 35.85 | 35.85 | +1.22 (+3.52%) | 47,425,563 |
14 Mar 2019 | USD | 34.68 | 35.1 | 34.2 | 34.63 | 34.63 | -0.07 (-0.20%) | 27,168,954 |
13 Mar 2019 | USD | 35.97 | 36 | 34.6 | 34.7 | 34.7 | -1.41 (-3.90%) | 48,031,124 |
12 Mar 2019 | USD | 35.46 | 36.38 | 35.34 | 36.11 | 36.11 | +0.61 (+1.72%) | 60,845,558 |
11 Mar 2019 | USD | 34.1 | 35.58 | 33.98 | 35.5 | 35.5 | +1.1 (+3.20%) | 49,326,658 |
8 Mar 2019 | USD | 34.4 | 35.66 | 33.55 | 34.4 | 34.4 | -0.75 (-2.13%) | 59,965,522 |
7 Mar 2019 | USD | 36.3 | 36.31 | 34.92 | 35.15 | 35.15 | -1.29 (-3.54%) | 60,422,439 |
6 Mar 2019 | USD | 36.36 | 37.03 | 35.81 | 36.44 | 36.44 | +0.66 (+1.84%) | 75,309,216 |