Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 29.44 | 32.22 | 28.51 | 30 | 30 | +2.1 (+7.53%) | 2,028,158 |
17 Apr 2019 | USD | 27.19 | 28 | 26.8 | 27.9 | 27.9 | +0.63 (+2.31%) | 434,159 |
16 Apr 2019 | USD | 27.2 | 27.5 | 26.4 | 27.27 | 27.27 | -0.68 (-2.43%) | 56,352 |
15 Apr 2019 | USD | 27.7221 | 28.23 | 27.6 | 27.95 | 27.95 | +0.45 (+1.64%) | 39,464 |
12 Apr 2019 | USD | 27.135 | 27.63 | 27.1 | 27.5 | 27.5 | +0.15 (+0.55%) | 173,994 |
11 Apr 2019 | USD | 27.75 | 27.75 | 27.15 | 27.35 | 27.35 | +0.07 (+0.26%) | 4,281 |
10 Apr 2019 | USD | 27.51 | 28 | 27.1853 | 27.28 | 27.28 | -0.22 (-0.80%) | 29,771 |
9 Apr 2019 | USD | 27.4 | 27.75 | 27.135 | 27.5 | 27.5 | +0.175 (+0.64%) | 3,944 |
8 Apr 2019 | USD | 27.5019 | 27.66 | 26.485 | 27.325 | 27.325 | -0.175 (-0.64%) | 11,036 |
5 Apr 2019 | USD | 27.03 | 29.07 | 27.03 | 27.5 | 27.5 | +0.3 (+1.10%) | 39,303 |
4 Apr 2019 | USD | 26.245 | 27.46 | 26.245 | 27.2 | 27.2 | +1.07 (+4.09%) | 4,523 |
3 Apr 2019 | USD | 27.025 | 27.025 | 25.25 | 26.13 | 26.13 | -0.82 (-3.04%) | 89,944 |
2 Apr 2019 | USD | 27.4 | 27.79 | 26.51 | 26.95 | 26.95 | -0.63 (-2.28%) | 13,463 |
1 Apr 2019 | USD | 27.5 | 28.245 | 27.3501 | 27.58 | 27.58 | +0.08 (+0.29%) | 7,204 |
29 Mar 2019 | USD | 26.81 | 28.5699 | 26.81 | 27.5 | 27.5 | +0.8 (+3.00%) | 62,609 |
28 Mar 2019 | USD | 25.49 | 26.83 | 25.02 | 26.7 | 26.7 | +1.23 (+4.83%) | 142,429 |
27 Mar 2019 | USD | 25.73 | 26.24 | 25.33 | 25.47 | 25.47 | -0.28 (-1.09%) | 29,821 |
26 Mar 2019 | USD | 25.95 | 26.35 | 25.18 | 25.75 | 25.75 | +0.18 (+0.70%) | 21,492 |
25 Mar 2019 | USD | 25.17 | 25.845 | 25.17 | 25.57 | 25.57 | +0.27 (+1.07%) | 2,879 |
22 Mar 2019 | USD | 25.64 | 26.14 | 25.3 | 25.3 | 25.3 | -0.45 (-1.75%) | 25,919 |
21 Mar 2019 | USD | 26.41 | 26.51 | 25.64 | 25.75 | 25.75 | -0.9 (-3.38%) | 43,745 |
20 Mar 2019 | USD | 26.33 | 26.69 | 25.9 | 26.65 | 26.65 | +0.21 (+0.79%) | 8,901 |
19 Mar 2019 | USD | 26.91 | 27.26 | 26.34 | 26.44 | 26.44 | -0.24 (-0.90%) | 26,083 |
18 Mar 2019 | USD | 27.03 | 27.29 | 26.68 | 26.68 | 26.68 | -0.32 (-1.19%) | 5,679 |
15 Mar 2019 | USD | 27.08 | 27.48 | 26.8643 | 27 | 27 | 0.0 (0.0%) | 47,869 |
14 Mar 2019 | USD | 27 | 27.8 | 25.85 | 27 | 27 | 0.0 (0.0%) | 424,808 |
13 Mar 2019 | USD | 27.18 | 27.5 | 26.36 | 27 | 27 | -0.15 (-0.55%) | 134,787 |
12 Mar 2019 | USD | 27.625 | 28.53 | 27.12 | 27.15 | 27.15 | -0.6 (-2.16%) | 19,991 |
11 Mar 2019 | USD | 27.7 | 28.375 | 27.45 | 27.75 | 27.75 | +0.01 (+0.04%) | 115,803 |