Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 29.2 | 29.34 | 28.785 | 29.33 | 29.33 | +0.26 (+0.89%) | 87,970 |
17 Apr 2019 | USD | 30.35 | 30.35 | 28.79 | 29.07 | 29.07 | -1.16 (-3.84%) | 83,680 |
16 Apr 2019 | USD | 30.44 | 30.54 | 30.05 | 30.23 | 30.23 | -0.11 (-0.36%) | 146,263 |
15 Apr 2019 | USD | 29.96 | 30.37 | 29.88 | 30.34 | 30.34 | +0.43 (+1.44%) | 51,589 |
12 Apr 2019 | USD | 30.44 | 30.44 | 29.76 | 29.91 | 29.91 | -0.36 (-1.19%) | 73,297 |
11 Apr 2019 | USD | 30.77 | 30.95 | 30.23 | 30.27 | 30.27 | -0.36 (-1.18%) | 160,884 |
10 Apr 2019 | USD | 30.1 | 30.7 | 30.06 | 30.63 | 30.63 | +0.6 (+2.00%) | 240,269 |
9 Apr 2019 | USD | 29.74 | 30.27 | 29.73 | 30.03 | 30.03 | +0.28 (+0.94%) | 189,636 |
8 Apr 2019 | USD | 29.79 | 29.91 | 29.6 | 29.75 | 29.75 | -0.05 (-0.17%) | 56,744 |
5 Apr 2019 | USD | 29.83 | 29.85 | 29.55 | 29.8 | 29.8 | 0.0 (0.0%) | 170,478 |
4 Apr 2019 | USD | 29.8415 | 30.04 | 29.45 | 29.8 | 29.8 | 0.0 (0.0%) | 156,561 |
3 Apr 2019 | USD | 29.76 | 30.58 | 29.47 | 29.8 | 29.8 | +0.23 (+0.78%) | 113,678 |
2 Apr 2019 | USD | 29.55 | 29.66 | 29.11 | 29.57 | 29.57 | +0.03 (+0.10%) | 72,232 |
1 Apr 2019 | USD | 29.67 | 30.14 | 29.01 | 29.54 | 29.54 | -0.15 (-0.51%) | 143,016 |
29 Mar 2019 | USD | 29.79 | 29.98 | 29.41 | 29.69 | 29.69 | +0.13 (+0.44%) | 248,801 |
28 Mar 2019 | USD | 29.46 | 29.81 | 29.125 | 29.56 | 29.56 | +0.14 (+0.48%) | 63,215 |
27 Mar 2019 | USD | 29.67 | 29.765 | 28.96 | 29.42 | 29.42 | -0.24 (-0.81%) | 45,682 |
26 Mar 2019 | USD | 30.11 | 30.1499 | 29.43 | 29.66 | 29.66 | -0.33 (-1.10%) | 60,283 |
25 Mar 2019 | USD | 29.85 | 30.24 | 29.69 | 29.99 | 29.99 | +0.15 (+0.50%) | 188,698 |
22 Mar 2019 | USD | 29.95 | 30.15 | 29.51 | 29.84 | 29.84 | -0.31 (-1.03%) | 119,934 |
21 Mar 2019 | USD | 29.91 | 30.28 | 29.14 | 30.15 | 30.15 | +0.2 (+0.67%) | 122,981 |
20 Mar 2019 | USD | 29.71 | 30.39 | 29.4829 | 29.95 | 29.95 | +0.25 (+0.84%) | 96,191 |
19 Mar 2019 | USD | 29.96 | 29.96 | 29.32 | 29.7 | 29.7 | -0.25 (-0.83%) | 95,688 |
18 Mar 2019 | USD | 29.67 | 30.41 | 29.415 | 29.95 | 29.95 | +0.38 (+1.29%) | 269,508 |
15 Mar 2019 | USD | 29.97 | 29.97 | 29.4 | 29.57 | 29.57 | -0.36 (-1.20%) | 120,389 |
14 Mar 2019 | USD | 30.29 | 30.39 | 29.88 | 29.93 | 29.93 | -0.38 (-1.25%) | 83,628 |
13 Mar 2019 | USD | 30.7 | 30.85 | 30.28 | 30.31 | 30.31 | -0.4 (-1.30%) | 85,583 |
12 Mar 2019 | USD | 30.81 | 31.04 | 30.3501 | 30.71 | 30.71 | -0.12 (-0.39%) | 112,777 |
11 Mar 2019 | USD | 31.12 | 31.55 | 30.1601 | 30.83 | 30.83 | -0.28 (-0.90%) | 150,667 |