Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 28.7 | 28.92 | 28.51 | 28.88 | 28.88 | +0.2 (+0.70%) | 7,555,272 |
25 Dec 2019 | USD | 28.56 | 29.04 | 28.43 | 28.68 | 28.68 | +0.03 (+0.10%) | 11,913,137 |
24 Dec 2019 | USD | 28.32 | 28.86 | 28.03 | 28.65 | 28.65 | +0.31 (+1.09%) | 14,224,958 |
23 Dec 2019 | USD | 29.01 | 29.36 | 28.28 | 28.34 | 28.34 | -0.86 (-2.95%) | 15,237,474 |
20 Dec 2019 | USD | 29.95 | 30.2 | 29.15 | 29.2 | 29.2 | -0.74 (-2.47%) | 14,579,341 |
19 Dec 2019 | USD | 30.2 | 30.45 | 29.72 | 29.94 | 29.94 | -0.26 (-0.86%) | 14,120,053 |
18 Dec 2019 | USD | 30.35 | 30.74 | 30.11 | 30.2 | 30.2 | -0.18 (-0.59%) | 16,055,931 |
17 Dec 2019 | USD | 30.4 | 30.68 | 30 | 30.38 | 30.38 | -0.07 (-0.23%) | 21,015,487 |
16 Dec 2019 | USD | 29.95 | 30.49 | 29.75 | 30.45 | 30.45 | +0.75 (+2.53%) | 22,927,960 |
13 Dec 2019 | USD | 29.58 | 29.7 | 29.14 | 29.7 | 29.7 | +0.55 (+1.89%) | 17,369,074 |
12 Dec 2019 | USD | 28.85 | 29.57 | 28.69 | 29.15 | 29.15 | +0.34 (+1.18%) | 14,535,160 |
11 Dec 2019 | USD | 29.39 | 29.72 | 28.81 | 28.81 | 28.81 | -0.55 (-1.87%) | 14,338,407 |
10 Dec 2019 | USD | 29.29 | 29.48 | 28.93 | 29.36 | 29.36 | 0.0 (0.0%) | 13,025,327 |
9 Dec 2019 | USD | 28.92 | 29.61 | 28.71 | 29.36 | 29.36 | +0.48 (+1.66%) | 18,087,477 |
6 Dec 2019 | USD | 28.7 | 28.96 | 28.48 | 28.88 | 28.88 | +0.06 (+0.21%) | 12,352,139 |
5 Dec 2019 | USD | 28.61 | 28.99 | 28.4 | 28.82 | 28.82 | +0.3 (+1.05%) | 16,582,993 |
4 Dec 2019 | USD | 27.95 | 28.66 | 27.85 | 28.52 | 28.52 | +0.37 (+1.31%) | 12,027,183 |
3 Dec 2019 | USD | 27.67 | 28.17 | 27.6 | 28.15 | 28.15 | +0.37 (+1.33%) | 9,784,875 |
2 Dec 2019 | USD | 27.9 | 28.2 | 27.64 | 27.78 | 27.78 | +0.02 (+0.07%) | 11,331,837 |
29 Nov 2019 | USD | 27.85 | 27.86 | 27.41 | 27.76 | 27.76 | -0.09 (-0.32%) | 10,562,427 |
28 Nov 2019 | USD | 27.76 | 28.06 | 27.6 | 27.85 | 27.85 | +0.02 (+0.07%) | 8,309,387 |
27 Nov 2019 | USD | 27.88 | 28.19 | 27.55 | 27.83 | 27.83 | -0.27 (-0.96%) | 9,377,608 |
26 Nov 2019 | USD | 28.17 | 28.2 | 27.63 | 28.1 | 28.1 | +0.23 (+0.83%) | 13,272,984 |
25 Nov 2019 | USD | 28.85 | 28.85 | 27.28 | 27.87 | 27.87 | -1.08 (-3.73%) | 21,506,654 |
22 Nov 2019 | USD | 29.88 | 30.18 | 28.82 | 28.95 | 28.95 | -0.77 (-2.59%) | 16,888,766 |
21 Nov 2019 | USD | 30.25 | 30.25 | 29.63 | 29.72 | 29.72 | -0.61 (-2.01%) | 14,625,442 |
20 Nov 2019 | USD | 30.26 | 31.06 | 30.1 | 30.33 | 30.33 | +0.14 (+0.46%) | 23,828,186 |
19 Nov 2019 | USD | 29.96 | 30.21 | 29.58 | 30.19 | 30.19 | +0.33 (+1.11%) | 18,483,464 |
18 Nov 2019 | USD | 30.1 | 30.37 | 29.5 | 29.86 | 29.86 | -0.44 (-1.45%) | 15,050,282 |
15 Nov 2019 | USD | 29.66 | 30.7 | 29.5 | 30.3 | 30.3 | +0.69 (+2.33%) | 27,192,202 |