Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 26.88 | 26.96 | 26.65 | 26.81 | 26.81 | +0.01 (+0.04%) | 4,297,511 |
10 Oct 2019 | USD | 26.75 | 26.84 | 26.6 | 26.8 | 26.8 | +0.1 (+0.37%) | 3,738,320 |
9 Oct 2019 | USD | 26.85 | 26.88 | 26.39 | 26.7 | 26.7 | -0.23 (-0.85%) | 4,267,498 |
8 Oct 2019 | USD | 26.89 | 27.09 | 26.88 | 26.93 | 26.93 | +0.03 (+0.11%) | 2,902,553 |
7 Oct 2019 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 27.04 | 27.13 | 26.87 | 26.9 | 26.9 | -0.12 (-0.44%) | 3,104,635 |
27 Sep 2019 | USD | 27 | 27.04 | 26.85 | 27.02 | 27.02 | +0.02 (+0.07%) | 2,283,951 |
26 Sep 2019 | USD | 27.2 | 27.31 | 26.8 | 27 | 27 | -0.12 (-0.44%) | 5,985,476 |
25 Sep 2019 | USD | 27.7 | 27.7 | 27 | 27.12 | 27.12 | -0.6 (-2.16%) | 6,887,793 |
24 Sep 2019 | USD | 27.4 | 27.84 | 27.36 | 27.72 | 27.72 | +0.33 (+1.20%) | 5,238,923 |
23 Sep 2019 | USD | 27.59 | 27.6 | 27.28 | 27.39 | 27.39 | -0.17 (-0.62%) | 3,554,744 |
20 Sep 2019 | USD | 27.59 | 27.73 | 27.52 | 27.56 | 27.56 | -0.03 (-0.11%) | 4,507,619 |
19 Sep 2019 | USD | 27.8 | 27.8 | 27.49 | 27.59 | 27.59 | -0.09 (-0.33%) | 6,052,781 |
18 Sep 2019 | USD | 27.68 | 27.84 | 27.64 | 27.68 | 27.68 | -0.01 (-0.04%) | 3,870,085 |
17 Sep 2019 | USD | 27.97 | 27.98 | 27.66 | 27.69 | 27.69 | -0.31 (-1.11%) | 5,092,050 |
16 Sep 2019 | USD | 28.28 | 28.3 | 27.91 | 28 | 28 | -0.3 (-1.06%) | 6,803,164 |
13 Sep 2019 | USD | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 28.08 | 28.37 | 28.08 | 28.3 | 28.3 | +0.11 (+0.39%) | 4,772,096 |
11 Sep 2019 | USD | 28.51 | 28.6 | 28.13 | 28.19 | 28.19 | -0.32 (-1.12%) | 6,317,425 |
10 Sep 2019 | USD | 28.2 | 28.52 | 28.01 | 28.51 | 28.51 | +0.25 (+0.88%) | 8,357,019 |
9 Sep 2019 | USD | 28.35 | 28.36 | 28.06 | 28.26 | 28.26 | +0.07 (+0.25%) | 6,650,981 |
6 Sep 2019 | USD | 28.28 | 28.3 | 28.08 | 28.19 | 28.19 | -0.04 (-0.14%) | 4,143,792 |
5 Sep 2019 | USD | 27.96 | 28.27 | 27.96 | 28.23 | 28.23 | +0.35 (+1.26%) | 7,710,386 |
4 Sep 2019 | USD | 27.89 | 27.94 | 27.66 | 27.88 | 27.88 | +0.03 (+0.11%) | 3,954,068 |
3 Sep 2019 | USD | 27.96 | 27.96 | 27.81 | 27.85 | 27.85 | -0.02 (-0.07%) | 3,149,554 |
2 Sep 2019 | USD | 27.79 | 27.98 | 27.71 | 27.87 | 27.87 | +0.07 (+0.25%) | 5,554,978 |