Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 23.28 | 23.38 | 22.54 | 22.86 | 22.86 | -0.62 (-2.64%) | 16,661,204 |
29 May 2019 | USD | 23.73 | 23.85 | 23.4 | 23.48 | 23.48 | -0.51 (-2.13%) | 15,389,562 |
28 May 2019 | USD | 23.64 | 24.13 | 23.27 | 23.99 | 23.99 | +0.35 (+1.48%) | 24,119,585 |
27 May 2019 | USD | 22.4 | 23.76 | 22.3 | 23.64 | 23.64 | +1.23 (+5.49%) | 25,256,016 |
24 May 2019 | USD | 22.93 | 23.14 | 22.35 | 22.41 | 22.41 | -0.52 (-2.27%) | 14,179,110 |
23 May 2019 | USD | 24.4 | 24.4 | 22.67 | 22.93 | 22.93 | -1.36 (-5.60%) | 26,080,613 |
22 May 2019 | USD | 23.68 | 24.42 | 23.54 | 24.29 | 24.29 | +0.58 (+2.45%) | 25,284,806 |
21 May 2019 | USD | 23.4 | 24.17 | 22.8 | 23.71 | 23.71 | +0.16 (+0.68%) | 25,775,608 |
20 May 2019 | USD | 23.15 | 23.6 | 22.9 | 23.55 | 23.55 | +0.75 (+3.29%) | 20,206,201 |
17 May 2019 | USD | 23.35 | 23.76 | 22.74 | 22.8 | 22.8 | -0.36 (-1.55%) | 21,527,756 |
16 May 2019 | USD | 23.78 | 23.96 | 23.08 | 23.16 | 23.16 | -0.62 (-2.61%) | 19,323,292 |
15 May 2019 | USD | 23.84 | 23.99 | 23.48 | 23.78 | 23.78 | +0.18 (+0.76%) | 19,978,975 |
14 May 2019 | USD | 23.76 | 24.38 | 23.53 | 23.6 | 23.6 | -0.62 (-2.56%) | 18,407,218 |
13 May 2019 | USD | 23.9 | 24.75 | 23.55 | 24.22 | 24.22 | +0.2 (+0.83%) | 21,709,490 |
10 May 2019 | USD | 23.19 | 24.31 | 22.33 | 24.02 | 24.02 | +1.15 (+5.03%) | 37,639,179 |
9 May 2019 | USD | 22.89 | 23.18 | 22.56 | 22.87 | 22.87 | +0.16 (+0.70%) | 21,224,114 |
8 May 2019 | USD | 21.03 | 22.99 | 20.8 | 22.71 | 22.71 | +1.01 (+4.65%) | 36,316,755 |
7 May 2019 | USD | 22 | 22.66 | 21.63 | 21.7 | 21.7 | -6.71 (-23.62%) | 18,094,210 |
6 May 2019 | USD | 29.99 | 30.69 | 28.41 | 28.41 | 28.41 | -3.16 (-10.01%) | 36,832,271 |
3 May 2019 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 31.51 | 32.54 | 31.1 | 31.57 | 31.57 | -0.43 (-1.34%) | 17,442,061 |
29 Apr 2019 | USD | 34.7 | 35.1 | 31.72 | 32 | 32 | -2.3 (-6.71%) | 39,912,900 |
26 Apr 2019 | USD | 33.89 | 34.48 | 33.49 | 34.3 | 34.3 | +0.83 (+2.48%) | 33,383,197 |
25 Apr 2019 | USD | 33.98 | 34.69 | 33.38 | 33.47 | 33.47 | -0.63 (-1.85%) | 32,560,030 |
24 Apr 2019 | USD | 32.3 | 34.25 | 32.1 | 34.1 | 34.1 | +1.88 (+5.83%) | 35,829,075 |
23 Apr 2019 | USD | 32.2 | 32.73 | 31.95 | 32.22 | 32.22 | -0.03 (-0.09%) | 10,917,600 |
22 Apr 2019 | USD | 32.8 | 33.27 | 32.08 | 32.25 | 32.25 | -0.3 (-0.92%) | 17,702,746 |
19 Apr 2019 | USD | 32.45 | 33.25 | 32.25 | 32.55 | 32.55 | -0.02 (-0.06%) | 11,614,591 |