Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 43.5 | 43.82 | 43.32 | 43.52 | 43.52 | +0.24 (+0.55%) | 4,039,789 |
13 Nov 2019 | USD | 44.12 | 44.17 | 43 | 43.28 | 43.28 | -0.82 (-1.86%) | 5,797,794 |
12 Nov 2019 | USD | 43.92 | 44.33 | 43.55 | 44.1 | 44.1 | +0.15 (+0.34%) | 4,456,929 |
11 Nov 2019 | USD | 44.8 | 44.8 | 43.63 | 43.95 | 43.95 | -0.93 (-2.07%) | 6,167,358 |
8 Nov 2019 | USD | 45.88 | 45.95 | 44.8 | 44.88 | 44.88 | +0.2 (+0.45%) | 9,137,313 |
7 Nov 2019 | USD | 44.03 | 45.65 | 43.69 | 44.68 | 44.68 | +0.37 (+0.84%) | 9,683,550 |
6 Nov 2019 | USD | 44.1 | 44.85 | 43.53 | 44.31 | 44.31 | +0.36 (+0.82%) | 9,671,421 |
5 Nov 2019 | USD | 43.52 | 44.35 | 43.02 | 43.95 | 43.95 | +0.52 (+1.20%) | 7,699,013 |
4 Nov 2019 | USD | 43.57 | 43.8 | 43.13 | 43.43 | 43.43 | -0.14 (-0.32%) | 5,411,918 |
1 Nov 2019 | USD | 42.8 | 43.75 | 42.3 | 43.57 | 43.57 | +0.72 (+1.68%) | 6,730,450 |
31 Oct 2019 | USD | 43.95 | 43.95 | 42.6 | 42.85 | 42.85 | -1.11 (-2.53%) | 11,068,357 |
30 Oct 2019 | USD | 45.9 | 45.9 | 43.5 | 43.96 | 43.96 | -3.19 (-6.77%) | 17,241,884 |
29 Oct 2019 | USD | 47.34 | 47.89 | 47.1 | 47.15 | 47.15 | -0.15 (-0.32%) | 5,510,938 |
28 Oct 2019 | USD | 47.03 | 47.46 | 47.03 | 47.3 | 47.3 | +0.26 (+0.55%) | 5,259,192 |
25 Oct 2019 | USD | 46.8 | 47.17 | 46.44 | 47.04 | 47.04 | +0.38 (+0.81%) | 3,707,553 |
24 Oct 2019 | USD | 46.5 | 46.82 | 46.5 | 46.66 | 46.66 | +0.06 (+0.13%) | 3,156,884 |
23 Oct 2019 | USD | 46.79 | 46.95 | 46.56 | 46.6 | 46.6 | -0.2 (-0.43%) | 3,036,755 |
22 Oct 2019 | USD | 46.59 | 46.86 | 46.52 | 46.8 | 46.8 | +0.23 (+0.49%) | 3,322,407 |
21 Oct 2019 | USD | 46.9 | 46.98 | 46.21 | 46.57 | 46.57 | -0.33 (-0.70%) | 5,282,536 |
18 Oct 2019 | USD | 47.99 | 47.99 | 46.82 | 46.9 | 46.9 | -0.62 (-1.30%) | 7,500,971 |
17 Oct 2019 | USD | 47.52 | 47.75 | 47.4 | 47.52 | 47.52 | 0.0 (0.0%) | 3,851,023 |
16 Oct 2019 | USD | 48 | 48.24 | 47.48 | 47.52 | 47.52 | -0.48 (-1%) | 7,150,354 |
15 Oct 2019 | USD | 48.9 | 49 | 47.9 | 48 | 48 | -0.85 (-1.74%) | 7,661,072 |
14 Oct 2019 | USD | 48.98 | 49.38 | 48.5 | 48.85 | 48.85 | +0.42 (+0.87%) | 8,388,152 |
11 Oct 2019 | USD | 48.5 | 48.96 | 47.97 | 48.43 | 48.43 | -0.57 (-1.16%) | 7,574,174 |
10 Oct 2019 | USD | 48.4 | 49.2 | 48.36 | 49 | 49 | +0.91 (+1.89%) | 6,255,309 |
9 Oct 2019 | USD | 48.3 | 48.32 | 47.28 | 48.09 | 48.09 | -0.33 (-0.68%) | 5,047,112 |
8 Oct 2019 | USD | 48.8 | 49.26 | 48.3 | 48.42 | 48.42 | -0.36 (-0.74%) | 4,861,484 |
7 Oct 2019 | USD | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.0 (0.0%) | 0 |