Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 28.86 | 29.14 | 28.86 | 29.06 | 29.06 | -0.3 (-1.02%) | 289,095 |
31 Oct 2019 | USD | 29.3 | 29.49 | 28.81 | 29.36 | 29.36 | +0.01 (+0.03%) | 307,059 |
30 Oct 2019 | USD | 29.69 | 29.71 | 29.27 | 29.35 | 29.35 | -0.3 (-1.01%) | 539,002 |
29 Oct 2019 | USD | 29.2 | 29.81 | 29.11 | 29.65 | 29.65 | +0.51 (+1.75%) | 413,099 |
28 Oct 2019 | USD | 28.95 | 29.2 | 28.81 | 29.14 | 29.14 | +0.33 (+1.15%) | 299,966 |
25 Oct 2019 | USD | 29.28 | 29.44 | 28.58 | 28.81 | 28.81 | -0.44 (-1.50%) | 446,420 |
24 Oct 2019 | USD | 28.34 | 29.68 | 28.12 | 29.25 | 29.25 | +1.09 (+3.87%) | 583,926 |
23 Oct 2019 | USD | 27.84 | 28.3351 | 27.83 | 28.16 | 28.16 | +0.32 (+1.15%) | 449,440 |
22 Oct 2019 | USD | 28.32 | 28.5099 | 27.83 | 27.84 | 27.84 | -0.49 (-1.73%) | 354,304 |
21 Oct 2019 | USD | 28.22 | 28.52 | 28.08 | 28.33 | 28.33 | +0.25 (+0.89%) | 412,659 |
18 Oct 2019 | USD | 27.6 | 28.22 | 27.6 | 28.08 | 28.08 | +0.54 (+1.96%) | 342,486 |
17 Oct 2019 | USD | 28 | 28.245 | 27.23 | 27.54 | 27.54 | -0.24 (-0.86%) | 857,734 |
16 Oct 2019 | USD | 27.92 | 28.22 | 27.78 | 27.78 | 27.78 | -0.24 (-0.86%) | 231,351 |
15 Oct 2019 | USD | 28.08 | 28.2607 | 27.86 | 28.02 | 28.02 | -0.15 (-0.53%) | 264,651 |
14 Oct 2019 | USD | 28.47 | 28.6726 | 28.15 | 28.17 | 28.17 | -0.32 (-1.12%) | 227,405 |
11 Oct 2019 | USD | 28.9 | 29.0684 | 28.46 | 28.49 | 28.49 | -0.28 (-0.97%) | 213,955 |
10 Oct 2019 | USD | 28.57 | 28.83 | 28.51 | 28.77 | 28.77 | +0.2 (+0.70%) | 157,699 |
9 Oct 2019 | USD | 28.52 | 28.7 | 28.25 | 28.57 | 28.57 | +0.1 (+0.35%) | 133,270 |
8 Oct 2019 | USD | 28.55 | 28.92 | 28.45 | 28.47 | 28.47 | -0.42 (-1.45%) | 104,712 |
7 Oct 2019 | USD | 28.5 | 28.98 | 28.41 | 28.89 | 28.89 | +0.19 (+0.66%) | 145,983 |
4 Oct 2019 | USD | 28.41 | 28.86 | 28.4 | 28.7 | 28.7 | +0.1 (+0.35%) | 136,591 |
3 Oct 2019 | USD | 28.22 | 28.67 | 28.1 | 28.6 | 28.6 | +0.26 (+0.92%) | 161,261 |
2 Oct 2019 | USD | 28.75 | 28.9007 | 28.06 | 28.34 | 28.34 | -0.77 (-2.65%) | 198,666 |
1 Oct 2019 | USD | 29.4 | 29.4 | 28.8199 | 29.11 | 29.11 | -0.24 (-0.82%) | 142,438 |
30 Sep 2019 | USD | 29.54 | 29.54 | 29.12 | 29.35 | 29.35 | -0.03 (-0.10%) | 117,850 |
27 Sep 2019 | USD | 29.68 | 29.68 | 28.865 | 29.38 | 29.38 | -0.1 (-0.34%) | 175,045 |
26 Sep 2019 | USD | 29.14 | 29.53 | 28.9 | 29.48 | 29.48 | +0.46 (+1.59%) | 155,113 |
25 Sep 2019 | USD | 28.72 | 29.07 | 28.65 | 29.02 | 29.02 | +0.21 (+0.73%) | 113,987 |
24 Sep 2019 | USD | 29.42 | 29.505 | 28.58 | 28.81 | 28.81 | -0.48 (-1.64%) | 220,371 |
23 Sep 2019 | USD | 29.25 | 29.7 | 29.2 | 29.29 | 29.29 | -0.07 (-0.24%) | 143,866 |