Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 32.14 | 32.26 | 31.55 | 31.81 | 31.81 | -0.13 (-0.41%) | 960,094 |
23 May 2019 | USD | 32.53 | 32.77 | 31.9 | 31.94 | 31.94 | -0.94 (-2.86%) | 972,637 |
22 May 2019 | USD | 32.76 | 33.28 | 32.7 | 32.88 | 32.88 | 0.0 (0.0%) | 1,045,553 |
21 May 2019 | USD | 32.93 | 33.2 | 32.57 | 32.88 | 32.88 | +0.75 (+2.33%) | 1,291,182 |
20 May 2019 | USD | 32.16 | 32.54 | 31.95 | 32.13 | 32.13 | -0.66 (-2.01%) | 898,210 |
17 May 2019 | USD | 32.86 | 33.17 | 32.76 | 32.79 | 32.79 | -0.37 (-1.12%) | 1,368,474 |
16 May 2019 | USD | 32.64 | 33.35 | 32.46 | 33.16 | 33.16 | +0.39 (+1.19%) | 1,285,798 |
15 May 2019 | USD | 32.46 | 33.099 | 32.2 | 32.77 | 32.77 | +0.07 (+0.21%) | 793,978 |
14 May 2019 | USD | 31.89 | 32.8 | 31.71 | 32.7 | 32.7 | +1.15 (+3.65%) | 2,385,302 |
13 May 2019 | USD | 32.05 | 32.395 | 31.5 | 31.55 | 31.55 | -1.24 (-3.78%) | 1,186,102 |
10 May 2019 | USD | 32.32 | 33.05 | 32.15 | 32.79 | 32.79 | +0.33 (+1.02%) | 711,864 |
9 May 2019 | USD | 32.06 | 32.58 | 31.63 | 32.46 | 32.46 | -0.03 (-0.09%) | 894,049 |
8 May 2019 | USD | 31.96 | 32.69 | 31.8954 | 32.49 | 32.49 | +0.59 (+1.85%) | 1,081,059 |
7 May 2019 | USD | 32.41 | 32.6 | 31.76 | 31.9 | 31.9 | -0.87 (-2.65%) | 1,387,351 |
6 May 2019 | USD | 32.65 | 32.94 | 32.17 | 32.77 | 32.77 | -0.61 (-1.83%) | 971,430 |
3 May 2019 | USD | 33.25 | 33.65 | 33.11 | 33.38 | 33.38 | +0.34 (+1.03%) | 1,557,508 |
2 May 2019 | USD | 33.76 | 34.23 | 32.94 | 33.04 | 33.04 | +0.26 (+0.79%) | 3,016,711 |
1 May 2019 | USD | 32.89 | 33.29 | 32.49 | 32.78 | 32.78 | +0.09 (+0.28%) | 2,805,763 |
30 Apr 2019 | USD | 33.13 | 33.26 | 32.6 | 32.69 | 32.69 | -0.48 (-1.45%) | 658,032 |
29 Apr 2019 | USD | 32.85 | 33.43 | 32.6 | 33.17 | 33.17 | +0.28 (+0.85%) | 968,240 |
26 Apr 2019 | USD | 32.21 | 32.97 | 32.2 | 32.89 | 32.89 | +0.5 (+1.54%) | 507,170 |
25 Apr 2019 | USD | 32.45 | 32.61 | 32.14 | 32.39 | 32.39 | -0.03 (-0.09%) | 359,368 |
24 Apr 2019 | USD | 32.33 | 32.655 | 32.0515 | 32.42 | 32.42 | +0.09 (+0.28%) | 599,260 |
23 Apr 2019 | USD | 32.64 | 32.99 | 32 | 32.33 | 32.33 | -0.08 (-0.25%) | 2,242,111 |
22 Apr 2019 | USD | 31.6 | 32.68 | 31.56 | 32.41 | 32.41 | +0.76 (+2.40%) | 2,321,269 |
19 Apr 2019 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 31.06 | 31.8 | 30.97 | 31.65 | 31.65 | +1.7 (+5.68%) | 2,867,030 |
17 Apr 2019 | USD | 29.66 | 30.06 | 29.66 | 29.95 | 29.95 | +0.29 (+0.98%) | 852,251 |
16 Apr 2019 | USD | 29.04 | 29.83 | 28.96 | 29.66 | 29.66 | +0.68 (+2.35%) | 1,345,378 |
15 Apr 2019 | USD | 29.09 | 29.24 | 28.88 | 28.98 | 28.98 | -0.17 (-0.58%) | 459,993 |