Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 21.25 | 21.39 | 20.52 | 20.71 | 20.71 | -0.41 (-1.94%) | 84,872,690 |
10 Jul 2019 | USD | 21.27 | 21.33 | 21.04 | 21.12 | 21.12 | -0.09 (-0.42%) | 44,474,297 |
9 Jul 2019 | USD | 21.2 | 21.3 | 20.95 | 21.21 | 21.21 | 0.0 (0.0%) | 50,217,512 |
8 Jul 2019 | USD | 21.6 | 21.84 | 20.9 | 21.21 | 21.21 | -0.46 (-2.12%) | 73,228,459 |
5 Jul 2019 | USD | 21.65 | 21.73 | 21.4 | 21.67 | 21.67 | +0.09 (+0.42%) | 53,855,366 |
4 Jul 2019 | USD | 21.71 | 22.01 | 21.43 | 21.58 | 21.58 | -0.06 (-0.28%) | 73,710,234 |
3 Jul 2019 | USD | 22.24 | 22.24 | 21.49 | 21.64 | 21.64 | -0.76 (-3.39%) | 99,858,683 |
2 Jul 2019 | USD | 22.6 | 22.62 | 22.31 | 22.4 | 22.4 | -0.36 (-1.58%) | 70,001,346 |
1 Jul 2019 | USD | 23.04 | 23.2 | 22.66 | 22.76 | 22.76 | +0.44 (+1.97%) | 128,128,248 |
28 Jun 2019 | USD | 22.22 | 22.55 | 22.1 | 22.32 | 22.32 | +0.01 (+0.04%) | 57,328,241 |
27 Jun 2019 | USD | 22.3 | 22.75 | 22.15 | 22.31 | 22.31 | +0.24 (+1.09%) | 98,026,093 |
26 Jun 2019 | USD | 22.02 | 22.39 | 21.86 | 22.07 | 22.07 | -0.62 (-2.73%) | 92,780,500 |
25 Jun 2019 | USD | 22.7 | 22.84 | 22.01 | 22.69 | 22.69 | -0.1 (-0.44%) | 152,520,446 |
24 Jun 2019 | USD | 23.58 | 23.58 | 22.62 | 22.79 | 22.79 | -0.51 (-2.19%) | 171,159,466 |
21 Jun 2019 | USD | 22.36 | 23.57 | 22.29 | 23.3 | 23.3 | +1.02 (+4.58%) | 287,023,323 |
20 Jun 2019 | USD | 20.5 | 22.35 | 20.36 | 22.28 | 22.28 | +1.96 (+9.65%) | 263,755,419 |
19 Jun 2019 | USD | 21.2 | 21.4 | 20.3 | 20.32 | 20.32 | +0.87 (+4.47%) | 134,859,505 |
18 Jun 2019 | USD | 19.59 | 19.6 | 19.22 | 19.45 | 19.45 | 0.0 (0.0%) | 37,169,006 |
17 Jun 2019 | USD | 19.4 | 19.65 | 19.31 | 19.45 | 19.45 | +0.17 (+0.88%) | 48,439,691 |
14 Jun 2019 | USD | 19.46 | 19.7 | 19.22 | 19.28 | 19.28 | -0.18 (-0.92%) | 49,304,859 |
13 Jun 2019 | USD | 19.24 | 19.7 | 19.15 | 19.46 | 19.46 | +0.21 (+1.09%) | 64,151,342 |
12 Jun 2019 | USD | 19.38 | 19.41 | 19.06 | 19.25 | 19.25 | -0.12 (-0.62%) | 56,482,632 |
11 Jun 2019 | USD | 18.39 | 19.45 | 18.39 | 19.37 | 19.37 | +0.98 (+5.33%) | 77,179,028 |
10 Jun 2019 | USD | 18.75 | 18.83 | 17.92 | 18.39 | 18.39 | -0.36 (-1.92%) | 56,472,929 |
7 Jun 2019 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 19.08 | 19.16 | 18.69 | 18.75 | 18.75 | -0.21 (-1.11%) | 34,370,763 |
5 Jun 2019 | USD | 19.3 | 19.38 | 18.93 | 18.96 | 18.96 | +0.08 (+0.42%) | 42,956,635 |
4 Jun 2019 | USD | 18.72 | 18.96 | 18.64 | 18.88 | 18.88 | +0.06 (+0.32%) | 32,084,304 |
3 Jun 2019 | USD | 18.81 | 19.16 | 18.64 | 18.82 | 18.82 | +0.19 (+1.02%) | 45,529,574 |
31 May 2019 | USD | 18.72 | 18.84 | 18.56 | 18.63 | 18.63 | -0.07 (-0.37%) | 29,288,664 |