Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 32.57 | 32.82 | 32.35 | 32.69 | 32.69 | +0.31 (+0.96%) | 654,613 |
11 Jul 2019 | USD | 32.27 | 32.48 | 32.01 | 32.38 | 32.38 | +0.02 (+0.06%) | 740,443 |
10 Jul 2019 | USD | 32.98 | 32.99 | 32.25 | 32.36 | 32.36 | -0.76 (-2.29%) | 744,743 |
9 Jul 2019 | USD | 32.92 | 33.26 | 32.81 | 33.12 | 33.12 | -0.2 (-0.60%) | 406,793 |
8 Jul 2019 | USD | 33.51 | 33.52 | 33.21 | 33.32 | 33.32 | -0.35 (-1.04%) | 454,779 |
5 Jul 2019 | USD | 33.51 | 33.88 | 33.4 | 33.67 | 33.67 | +0.38 (+1.14%) | 321,626 |
4 Jul 2019 | USD | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 33.15 | 33.37 | 33.02 | 33.29 | 33.29 | +0.2 (+0.60%) | 217,550 |
2 Jul 2019 | USD | 33.49 | 33.69 | 32.92 | 33.09 | 33.09 | -0.67 (-1.98%) | 515,084 |
1 Jul 2019 | USD | 34 | 34.28 | 33.53 | 33.76 | 33.76 | +0.02 (+0.06%) | 446,207 |
28 Jun 2019 | USD | 33.41 | 33.82 | 33.2 | 33.74 | 33.74 | +0.57 (+1.72%) | 1,038,794 |
27 Jun 2019 | USD | 32.77 | 33.3905 | 32.77 | 33.17 | 33.17 | +0.39 (+1.19%) | 624,906 |
26 Jun 2019 | USD | 33.04 | 33.36 | 32.78 | 32.78 | 32.78 | -0.3 (-0.91%) | 712,926 |
25 Jun 2019 | USD | 32.69 | 33.22 | 32.36 | 33.08 | 33.08 | +0.36 (+1.10%) | 751,914 |
24 Jun 2019 | USD | 33.05 | 33.42 | 32.7 | 32.72 | 32.72 | -0.35 (-1.06%) | 479,789 |
21 Jun 2019 | USD | 32.87 | 33.37 | 32.86 | 33.07 | 33.07 | +0.16 (+0.49%) | 1,204,026 |
20 Jun 2019 | USD | 32.97 | 32.97 | 32.36 | 32.91 | 32.91 | +0.14 (+0.43%) | 584,741 |
19 Jun 2019 | USD | 33.02 | 33.52 | 32.74 | 32.77 | 32.77 | -0.19 (-0.58%) | 934,086 |
18 Jun 2019 | USD | 32.6 | 33.13 | 32.45 | 32.96 | 32.96 | +0.36 (+1.10%) | 792,150 |
17 Jun 2019 | USD | 33.09 | 33.41 | 32.49 | 32.6 | 32.6 | -0.55 (-1.66%) | 566,459 |
14 Jun 2019 | USD | 33.26 | 33.28 | 32.76 | 33.15 | 33.15 | -0.09 (-0.27%) | 733,041 |
13 Jun 2019 | USD | 33.38 | 33.77 | 33.12 | 33.24 | 33.24 | -0.01 (-0.03%) | 534,189 |
12 Jun 2019 | USD | 33.42 | 33.69 | 33.05 | 33.25 | 33.25 | -0.25 (-0.75%) | 882,995 |
11 Jun 2019 | USD | 33.62 | 33.94 | 33.25 | 33.5 | 33.5 | +0.02 (+0.06%) | 490,115 |
10 Jun 2019 | USD | 33.57 | 33.97 | 33.48 | 33.48 | 33.48 | +0.3 (+0.90%) | 448,359 |
7 Jun 2019 | USD | 33.27 | 33.45 | 33 | 33.18 | 33.18 | -0.31 (-0.93%) | 727,107 |
6 Jun 2019 | USD | 33.83 | 33.92 | 33.24 | 33.49 | 33.49 | -0.33 (-0.98%) | 724,981 |
5 Jun 2019 | USD | 34.28 | 34.29 | 33.71 | 33.82 | 33.82 | -0.48 (-1.40%) | 421,464 |
4 Jun 2019 | USD | 33.4 | 34.33 | 33.32 | 34.3 | 34.3 | +1.39 (+4.22%) | 816,388 |
3 Jun 2019 | USD | 32.46 | 33.2 | 32.46 | 32.91 | 32.91 | +0.43 (+1.32%) | 770,369 |