Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 36.65 | 38.12 | 36.51 | 37.32 | 37.32 | +0.59 (+1.61%) | 580,512 |
4 Sep 2019 | USD | 36.5 | 37.23 | 36.02 | 36.73 | 36.73 | +0.3 (+0.82%) | 548,510 |
3 Sep 2019 | USD | 36.02 | 36.57 | 35.8 | 36.43 | 36.43 | +0.15 (+0.41%) | 637,366 |
2 Sep 2019 | USD | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 37.43 | 37.76 | 36.24 | 36.28 | 36.28 | -1.22 (-3.25%) | 789,018 |
29 Aug 2019 | USD | 38.9 | 39.23 | 37.21 | 37.5 | 37.5 | -1.35 (-3.47%) | 374,476 |
28 Aug 2019 | USD | 37.7 | 39.49 | 36.9779 | 38.85 | 38.85 | +0.98 (+2.59%) | 851,231 |
27 Aug 2019 | USD | 37.57 | 38.39 | 36.96 | 37.87 | 37.87 | +0.58 (+1.56%) | 894,646 |
26 Aug 2019 | USD | 36.22 | 37.36 | 35.698 | 37.29 | 37.29 | +1.22 (+3.38%) | 767,326 |
23 Aug 2019 | USD | 36.58 | 37.561 | 35.98 | 36.07 | 36.07 | -0.94 (-2.54%) | 544,194 |
22 Aug 2019 | USD | 35.85 | 37.8 | 35.38 | 37.01 | 37.01 | +0.93 (+2.58%) | 959,534 |
21 Aug 2019 | USD | 37 | 37.15 | 35.89 | 36.08 | 36.08 | -0.92 (-2.49%) | 526,555 |
20 Aug 2019 | USD | 36.98 | 37.05 | 35.83 | 37 | 37 | +0.35 (+0.95%) | 720,602 |
19 Aug 2019 | USD | 37.34 | 37.8 | 35.87 | 36.65 | 36.65 | -0.35 (-0.95%) | 874,775 |
16 Aug 2019 | USD | 36 | 37.37 | 35.57 | 37 | 37 | +0.7 (+1.93%) | 1,821,254 |
15 Aug 2019 | USD | 37 | 37.2 | 35.5 | 36.3 | 36.3 | -1.57 (-4.15%) | 6,044,915 |
14 Aug 2019 | USD | 36.33 | 39.15 | 35.1 | 37.87 | 37.87 | +1.97 (+5.49%) | 3,079,430 |
13 Aug 2019 | USD | 42.9 | 42.99 | 34.5501 | 35.9 | 35.9 | +15.95 (+79.95%) | 11,029,667 |
12 Aug 2019 | USD | 23.33 | 23.56 | 19.88 | 19.95 | 19.95 | -3.53 (-15.03%) | 514,114 |
9 Aug 2019 | USD | 23.09 | 23.78 | 22.91 | 23.48 | 23.48 | +0.36 (+1.56%) | 317,240 |
8 Aug 2019 | USD | 23.47 | 23.98 | 22.95 | 23.12 | 23.12 | -0.33 (-1.41%) | 253,978 |
7 Aug 2019 | USD | 22.89 | 24 | 22.34 | 23.45 | 23.45 | +0.52 (+2.27%) | 472,980 |
6 Aug 2019 | USD | 23 | 23.6253 | 22.22 | 22.93 | 22.93 | -0.07 (-0.30%) | 259,650 |
5 Aug 2019 | USD | 22.22 | 23.99 | 21.74 | 23 | 23 | +0.63 (+2.82%) | 512,709 |
2 Aug 2019 | USD | 22.58 | 22.58 | 21.62 | 22.37 | 22.37 | -0.11 (-0.49%) | 226,226 |
1 Aug 2019 | USD | 22.2 | 22.923 | 21.93 | 22.48 | 22.48 | +0.38 (+1.72%) | 321,976 |
31 Jul 2019 | USD | 22.42 | 22.52 | 21.84 | 22.1 | 22.1 | -0.31 (-1.38%) | 280,590 |
30 Jul 2019 | USD | 21.54 | 22.44 | 21.5 | 22.41 | 22.41 | +0.87 (+4.04%) | 328,792 |
29 Jul 2019 | USD | 21.49 | 21.87 | 20.93 | 21.54 | 21.54 | +0.06 (+0.28%) | 388,106 |
26 Jul 2019 | USD | 21.41 | 21.785 | 20.84 | 21.48 | 21.48 | +0.22 (+1.03%) | 412,709 |