Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 28.94 | 29.96 | 28.73 | 29.61 | 29.61 | +0.82 (+2.85%) | 18,676,360 |
13 Nov 2019 | USD | 28.7 | 29.09 | 28.61 | 28.79 | 28.79 | +0.1 (+0.35%) | 12,498,016 |
12 Nov 2019 | USD | 28.69 | 28.96 | 28.04 | 28.69 | 28.69 | 0.0 (0.0%) | 10,757,019 |
11 Nov 2019 | USD | 29.2 | 29.45 | 28.4 | 28.69 | 28.69 | -0.91 (-3.07%) | 13,292,722 |
8 Nov 2019 | USD | 29.89 | 29.98 | 29.58 | 29.6 | 29.6 | +0.02 (+0.07%) | 13,349,516 |
7 Nov 2019 | USD | 29.01 | 29.67 | 28.91 | 29.58 | 29.58 | +0.43 (+1.48%) | 12,829,184 |
6 Nov 2019 | USD | 29.55 | 29.76 | 28.89 | 29.15 | 29.15 | -0.45 (-1.52%) | 16,982,635 |
5 Nov 2019 | USD | 29.9 | 29.99 | 29.44 | 29.6 | 29.6 | -0.13 (-0.44%) | 18,874,225 |
4 Nov 2019 | USD | 29.6 | 30.29 | 29.43 | 29.73 | 29.73 | +0.21 (+0.71%) | 18,646,066 |
1 Nov 2019 | USD | 29.35 | 29.77 | 29.08 | 29.52 | 29.52 | -0.05 (-0.17%) | 13,236,075 |
31 Oct 2019 | USD | 29.52 | 30.45 | 29.24 | 29.57 | 29.57 | +0.07 (+0.24%) | 19,267,396 |
30 Oct 2019 | USD | 30.3 | 30.3 | 28.83 | 29.5 | 29.5 | -1 (-3.28%) | 24,440,543 |
29 Oct 2019 | USD | 32.18 | 32.47 | 30.5 | 30.5 | 30.5 | -2.41 (-7.32%) | 42,904,000 |
28 Oct 2019 | USD | 32.44 | 33.28 | 31.52 | 32.91 | 32.91 | +2.31 (+7.55%) | 51,055,786 |
25 Oct 2019 | USD | 30.25 | 30.63 | 29.92 | 30.6 | 30.6 | +0.37 (+1.22%) | 8,612,906 |
24 Oct 2019 | USD | 30.66 | 30.73 | 29.89 | 30.23 | 30.23 | -0.41 (-1.34%) | 10,817,216 |
23 Oct 2019 | USD | 31.38 | 31.5 | 30.49 | 30.64 | 30.64 | -0.85 (-2.70%) | 14,558,348 |
22 Oct 2019 | USD | 30.49 | 31.55 | 30.49 | 31.49 | 31.49 | +0.99 (+3.25%) | 17,414,220 |
21 Oct 2019 | USD | 30.28 | 30.7 | 29.64 | 30.5 | 30.5 | +0.22 (+0.73%) | 11,427,347 |
18 Oct 2019 | USD | 30.94 | 31.32 | 30.28 | 30.28 | 30.28 | -0.58 (-1.88%) | 11,077,774 |
17 Oct 2019 | USD | 30.87 | 31.15 | 30.65 | 30.86 | 30.86 | -0.01 (-0.03%) | 9,142,270 |
16 Oct 2019 | USD | 30.62 | 31.37 | 30.26 | 30.87 | 30.87 | +0.41 (+1.35%) | 19,596,519 |
15 Oct 2019 | USD | 31.8 | 31.8 | 30.15 | 30.46 | 30.46 | -1.52 (-4.75%) | 26,300,679 |
14 Oct 2019 | USD | 31.97 | 32.16 | 31.47 | 31.98 | 31.98 | +0.44 (+1.40%) | 18,442,930 |
11 Oct 2019 | USD | 32.3 | 32.61 | 31.11 | 31.54 | 31.54 | -0.56 (-1.74%) | 23,828,397 |
10 Oct 2019 | USD | 31.56 | 32.2 | 31.16 | 32.1 | 32.1 | +0.73 (+2.33%) | 19,631,765 |
9 Oct 2019 | USD | 30.92 | 31.76 | 30.5 | 31.37 | 31.37 | +0.45 (+1.46%) | 15,624,538 |
8 Oct 2019 | USD | 31.03 | 31.68 | 30.8 | 30.92 | 30.92 | +0.03 (+0.10%) | 14,651,560 |
7 Oct 2019 | USD | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.0 (0.0%) | 0 |