Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 49.68 | 51.71 | 49.68 | 51.51 | 51.51 | +0.76 (+1.50%) | 144,880 |
2 Oct 2019 | USD | 51.6 | 51.6884 | 50.531 | 50.75 | 50.75 | -1.34 (-2.57%) | 105,754 |
1 Oct 2019 | USD | 53.39 | 53.63 | 51.61 | 52.09 | 52.09 | -1.6 (-2.98%) | 460,740 |
30 Sep 2019 | USD | 51.46 | 53.69 | 51.39 | 53.69 | 53.69 | +2.64 (+5.17%) | 396,344 |
27 Sep 2019 | USD | 50.2 | 51.82 | 50.2 | 51.05 | 51.05 | -0.03 (-0.06%) | 136,296 |
26 Sep 2019 | USD | 53.57 | 53.79 | 49.89 | 51.08 | 51.08 | -2.65 (-4.93%) | 366,097 |
25 Sep 2019 | USD | 54.47 | 54.59 | 51.81 | 53.73 | 53.73 | -1.43 (-2.59%) | 840,451 |
24 Sep 2019 | USD | 56.82 | 56.82 | 54.8 | 55.16 | 55.16 | -0.86 (-1.54%) | 321,102 |
23 Sep 2019 | USD | 56.35 | 56.35 | 55.35 | 56.02 | 56.02 | +0.47 (+0.85%) | 38,531 |
20 Sep 2019 | USD | 56.99 | 56.99 | 54.38 | 55.55 | 55.55 | -0.68 (-1.21%) | 7,854 |
19 Sep 2019 | USD | 56.07 | 57.29 | 55.37 | 56.23 | 56.23 | +0.28 (+0.50%) | 38,710 |
18 Sep 2019 | USD | 57.87 | 57.89 | 55.8 | 55.95 | 55.95 | -1.48 (-2.58%) | 826,216 |
17 Sep 2019 | USD | 55.91 | 57.57 | 55.26 | 57.43 | 57.43 | +1.73 (+3.11%) | 106,029 |
16 Sep 2019 | USD | 53.5 | 55.7 | 53.5 | 55.7 | 55.7 | +1.57 (+2.90%) | 132,505 |
13 Sep 2019 | USD | 54.24 | 54.2624 | 53.14 | 54.13 | 54.13 | -1.71 (-3.06%) | 57,897 |
12 Sep 2019 | USD | 56 | 56.21 | 55.84 | 55.84 | 55.84 | +0.185 (+0.33%) | 1,766 |
11 Sep 2019 | USD | 56.15 | 56.2 | 55.28 | 55.655 | 55.655 | -0.495 (-0.88%) | 23,474 |
10 Sep 2019 | USD | 58.66 | 58.66 | 55.86 | 56.15 | 56.15 | -1.74 (-3.01%) | 77,855 |
9 Sep 2019 | USD | 59.61 | 59.65 | 57.89 | 57.89 | 57.89 | -2.84 (-4.68%) | 38,246 |
6 Sep 2019 | USD | 60.8 | 60.8309 | 60.52 | 60.73 | 60.73 | +0.01 (+0.02%) | 37,925 |
5 Sep 2019 | USD | 61.21 | 61.24 | 60.06 | 60.72 | 60.72 | -0.15 (-0.25%) | 16,488 |
4 Sep 2019 | USD | 61.96 | 61.96 | 60.63 | 60.87 | 60.87 | +0.12 (+0.20%) | 30,704 |
3 Sep 2019 | USD | 62.11 | 62.33 | 60.75 | 60.75 | 60.75 | -0.67 (-1.09%) | 45,848 |
2 Sep 2019 | USD | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 62 | 63.01 | 61.03 | 61.42 | 61.42 | -0.26 (-0.42%) | 182,341 |
29 Aug 2019 | USD | 60.08 | 61.87 | 60.02 | 61.68 | 61.68 | +2.01 (+3.37%) | 364,128 |
28 Aug 2019 | USD | 59.16 | 59.81 | 59.16 | 59.67 | 59.67 | -0.29 (-0.48%) | 29,598 |
27 Aug 2019 | USD | 59.75 | 60.55 | 59.75 | 59.96 | 59.96 | +0.1 (+0.17%) | 4,440 |
26 Aug 2019 | USD | 61.67 | 61.67 | 59.71 | 59.86 | 59.86 | -0.9 (-1.48%) | 11,155 |
23 Aug 2019 | USD | 61.65 | 61.65 | 58.59 | 60.76 | 60.76 | -1.49 (-2.39%) | 12,054 |