Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 35.02 | 37.75 | 34.96 | 36.01 | 36.01 | +0.82 (+2.33%) | 48,449,627 |
28 Oct 2019 | USD | 33.92 | 35.58 | 33.71 | 35.19 | 35.19 | +0.75 (+2.18%) | 37,304,705 |
25 Oct 2019 | USD | 33.3 | 34.48 | 32.7 | 34.44 | 34.44 | +1.28 (+3.86%) | 27,142,878 |
24 Oct 2019 | USD | 33.31 | 33.74 | 32.61 | 33.16 | 33.16 | +0.13 (+0.39%) | 16,298,644 |
23 Oct 2019 | USD | 33.12 | 34.15 | 33.03 | 33.03 | 33.03 | -0.17 (-0.51%) | 21,562,749 |
22 Oct 2019 | USD | 33.13 | 33.3 | 32.71 | 33.2 | 33.2 | +0.12 (+0.36%) | 13,680,806 |
21 Oct 2019 | USD | 32.84 | 33.49 | 32.4 | 33.08 | 33.08 | +0.12 (+0.36%) | 17,039,266 |
18 Oct 2019 | USD | 34.5 | 34.57 | 32.7 | 32.96 | 32.96 | -1.58 (-4.57%) | 31,870,718 |
17 Oct 2019 | USD | 35.11 | 35.66 | 34.42 | 34.54 | 34.54 | -0.51 (-1.46%) | 26,224,448 |
16 Oct 2019 | USD | 33.85 | 36.38 | 33.62 | 35.05 | 35.05 | +1.05 (+3.09%) | 45,977,648 |
15 Oct 2019 | USD | 33.22 | 34 | 32.45 | 34 | 34 | +0.72 (+2.16%) | 34,490,426 |
14 Oct 2019 | USD | 33.98 | 34.27 | 33.05 | 33.28 | 33.28 | -0.11 (-0.33%) | 36,993,729 |
11 Oct 2019 | USD | 34.2 | 34.52 | 33.14 | 33.39 | 33.39 | -1.19 (-3.44%) | 44,173,499 |
10 Oct 2019 | USD | 33.4 | 35.29 | 33 | 34.58 | 34.58 | +1.68 (+5.11%) | 60,525,050 |
9 Oct 2019 | USD | 31.5 | 32.9 | 31.33 | 32.9 | 32.9 | +2.99 (+10.00%) | 54,041,437 |
8 Oct 2019 | USD | 30.39 | 30.47 | 29.2 | 29.91 | 29.91 | -0.48 (-1.58%) | 20,741,439 |
7 Oct 2019 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 31.25 | 31.25 | 30.22 | 30.39 | 30.39 | -1.06 (-3.37%) | 21,721,723 |
27 Sep 2019 | USD | 31.36 | 31.78 | 30.4 | 31.45 | 31.45 | +0.22 (+0.70%) | 33,216,588 |
26 Sep 2019 | USD | 31.18 | 31.68 | 29.7 | 31.23 | 31.23 | +0.36 (+1.17%) | 47,481,082 |
25 Sep 2019 | USD | 31.48 | 31.56 | 30.33 | 30.87 | 30.87 | -1.03 (-3.23%) | 42,544,404 |
24 Sep 2019 | USD | 30 | 32.66 | 30 | 31.9 | 31.9 | +0.5 (+1.59%) | 64,642,469 |
23 Sep 2019 | USD | 34.14 | 34.2 | 31.4 | 31.4 | 31.4 | -3.49 (-10.00%) | 44,635,081 |
20 Sep 2019 | USD | 36.8 | 36.8 | 33.8 | 34.89 | 34.89 | -1.66 (-4.54%) | 56,842,964 |
19 Sep 2019 | USD | 36.6 | 37.34 | 36.13 | 36.55 | 36.55 | +0.25 (+0.69%) | 26,927,054 |
18 Sep 2019 | USD | 37.99 | 37.99 | 35 | 36.3 | 36.3 | -2.11 (-5.49%) | 46,511,095 |