Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 75.51 | 76.25 | 74.75 | 76.08 | 76.08 | +0.18 (+0.24%) | 427,392 |
4 Jul 2019 | USD | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 75.38 | 76.39 | 75.23 | 75.9 | 75.9 | +0.72 (+0.96%) | 175,499 |
2 Jul 2019 | USD | 74.3 | 75.69 | 74.01 | 75.18 | 75.18 | +1.2 (+1.62%) | 478,988 |
1 Jul 2019 | USD | 74.98 | 75.08 | 73.38 | 73.98 | 73.98 | -0.61 (-0.82%) | 517,332 |
28 Jun 2019 | USD | 74.38 | 75.0659 | 74.17 | 74.59 | 74.59 | +0.28 (+0.38%) | 720,907 |
27 Jun 2019 | USD | 74.5 | 74.9 | 74.035 | 74.31 | 74.31 | -0.03 (-0.04%) | 421,118 |
26 Jun 2019 | USD | 76.6 | 76.7138 | 74.12 | 74.34 | 74.34 | -2.22 (-2.90%) | 598,650 |
25 Jun 2019 | USD | 77.07 | 77.57 | 76.53 | 76.56 | 76.56 | -0.17 (-0.22%) | 783,207 |
24 Jun 2019 | USD | 77.91 | 77.91 | 76.72 | 76.73 | 76.73 | -0.99 (-1.27%) | 354,302 |
21 Jun 2019 | USD | 78.38 | 78.5 | 76.83 | 77.72 | 77.72 | -1.01 (-1.28%) | 1,040,403 |
20 Jun 2019 | USD | 78.92 | 79.4 | 78.72 | 78.73 | 78.73 | -0.13 (-0.16%) | 349,201 |
19 Jun 2019 | USD | 78.18 | 79.1825 | 77.67 | 78.86 | 78.86 | +0.32 (+0.41%) | 428,386 |
18 Jun 2019 | USD | 78.98 | 79.85 | 78.27 | 78.54 | 78.54 | -0.02 (-0.03%) | 493,954 |
17 Jun 2019 | USD | 78.12 | 78.635 | 77.88 | 78.56 | 78.56 | +0.56 (+0.72%) | 812,530 |
14 Jun 2019 | USD | 77.71 | 78.405 | 77.5 | 78 | 78 | +0.25 (+0.32%) | 524,979 |
13 Jun 2019 | USD | 78.01 | 78.25 | 77.4401 | 77.75 | 77.75 | -0.11 (-0.14%) | 458,934 |
12 Jun 2019 | USD | 77.75 | 78.22 | 77.55 | 77.86 | 77.86 | +0.19 (+0.24%) | 652,441 |
11 Jun 2019 | USD | 78.2 | 78.65 | 77.37 | 77.67 | 77.67 | -1.08 (-1.37%) | 651,213 |
10 Jun 2019 | USD | 79.5 | 79.51 | 78.445 | 78.75 | 78.75 | -0.96 (-1.20%) | 490,622 |
7 Jun 2019 | USD | 80.09 | 80.5 | 79.7 | 79.71 | 79.71 | +0.04 (+0.05%) | 436,138 |
6 Jun 2019 | USD | 79.96 | 80.28 | 79.01 | 79.67 | 79.67 | -0.61 (-0.76%) | 359,803 |
5 Jun 2019 | USD | 78.5 | 80.28 | 78.44 | 80.28 | 80.28 | +1.83 (+2.33%) | 407,355 |
4 Jun 2019 | USD | 79 | 79.3 | 77.8 | 78.45 | 78.45 | -0.61 (-0.77%) | 384,056 |
3 Jun 2019 | USD | 78.28 | 79.3 | 77.93 | 79.06 | 79.06 | +0.96 (+1.23%) | 434,521 |
31 May 2019 | USD | 77.15 | 78.46 | 76.68 | 78.1 | 78.1 | +0.56 (+0.72%) | 554,805 |
30 May 2019 | USD | 78.05 | 78.48 | 77.41 | 77.54 | 77.54 | -0.72 (-0.92%) | 427,771 |
29 May 2019 | USD | 79.23 | 79.58 | 78.2 | 78.26 | 78.26 | -0.97 (-1.22%) | 627,714 |
28 May 2019 | USD | 80.05 | 80.75 | 79.23 | 79.23 | 79.23 | -0.25 (-0.31%) | 613,283 |
27 May 2019 | USD | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.0 (0.0%) | 0 |