Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 32.81 | 32.81 | 32.45 | 32.63 | 32.63 | -0.06 (-0.18%) | 573,750 |
11 Apr 2019 | USD | 32.7 | 32.735 | 32.52 | 32.69 | 32.69 | -0.02 (-0.06%) | 505,354 |
10 Apr 2019 | USD | 32.34 | 32.73 | 32.33 | 32.71 | 32.71 | +0.46 (+1.43%) | 540,986 |
9 Apr 2019 | USD | 32.4 | 32.52 | 32.19 | 32.25 | 32.25 | -0.19 (-0.59%) | 566,083 |
8 Apr 2019 | USD | 32.73 | 32.75 | 32.39 | 32.44 | 32.44 | -0.26 (-0.80%) | 552,593 |
5 Apr 2019 | USD | 32.41 | 32.72 | 32.34 | 32.7 | 32.7 | +0.22 (+0.68%) | 609,022 |
4 Apr 2019 | USD | 32.61 | 32.63 | 32.33 | 32.48 | 32.48 | -0.1 (-0.31%) | 965,588 |
3 Apr 2019 | USD | 32.66 | 32.81 | 32.55 | 32.58 | 32.58 | -0.1 (-0.31%) | 722,226 |
2 Apr 2019 | USD | 32.78 | 32.83 | 32.506 | 32.68 | 32.68 | -0.08 (-0.24%) | 817,130 |
1 Apr 2019 | USD | 32.7 | 32.77 | 32.35 | 32.76 | 32.76 | +0.07 (+0.21%) | 578,331 |
29 Mar 2019 | USD | 32.83 | 32.83 | 32.625 | 32.69 | 32.69 | -0.17 (-0.52%) | 939,447 |
28 Mar 2019 | USD | 32.75 | 32.88 | 32.63 | 32.86 | 32.86 | +0.15 (+0.46%) | 633,890 |
27 Mar 2019 | USD | 32.81 | 32.84 | 32.565 | 32.71 | 32.71 | -0.11 (-0.34%) | 460,891 |
26 Mar 2019 | USD | 32.66 | 32.82 | 32.66 | 32.82 | 32.82 | +0.17 (+0.52%) | 772,691 |
25 Mar 2019 | USD | 32.61 | 32.72 | 32.44 | 32.65 | 32.65 | +0.05 (+0.15%) | 443,704 |
22 Mar 2019 | USD | 32.84 | 32.9653 | 32.59 | 32.6 | 32.6 | -0.3 (-0.91%) | 705,117 |
21 Mar 2019 | USD | 32.67 | 33.06 | 32.61 | 32.9 | 32.9 | +0.22 (+0.67%) | 1,029,008 |
20 Mar 2019 | USD | 32.82 | 33.07 | 32.65 | 32.68 | 32.68 | -0.2 (-0.61%) | 808,397 |
19 Mar 2019 | USD | 33 | 33.01 | 32.76 | 32.88 | 32.88 | -0.14 (-0.42%) | 480,421 |
18 Mar 2019 | USD | 33.44 | 33.61 | 32.96 | 33.02 | 33.02 | -0.42 (-1.26%) | 764,707 |
15 Mar 2019 | USD | 33.41 | 33.7 | 33.32 | 33.44 | 33.44 | +0.1 (+0.30%) | 2,515,798 |
14 Mar 2019 | USD | 33.7 | 33.7 | 33.32 | 33.34 | 33.34 | -0.18 (-0.54%) | 1,606,569 |
13 Mar 2019 | USD | 33.61 | 33.77 | 33.52 | 33.52 | 33.52 | -0.03 (-0.09%) | 1,046,729 |
12 Mar 2019 | USD | 33.45 | 33.66 | 33.315 | 33.55 | 33.55 | +0.23 (+0.69%) | 766,230 |
11 Mar 2019 | USD | 33.01 | 33.33 | 32.945 | 33.32 | 33.32 | +0.41 (+1.25%) | 811,807 |
8 Mar 2019 | USD | 32.81 | 32.99 | 32.77 | 32.91 | 32.91 | +0.09 (+0.27%) | 406,019 |
7 Mar 2019 | USD | 32.83 | 33.05 | 32.78 | 32.82 | 32.82 | +0.01 (+0.03%) | 827,424 |
6 Mar 2019 | USD | 32.95 | 32.95 | 32.75 | 32.81 | 32.81 | -0.08 (-0.24%) | 451,567 |
5 Mar 2019 | USD | 32.92 | 33.13 | 32.84 | 32.89 | 32.89 | -0.1 (-0.30%) | 583,767 |
4 Mar 2019 | USD | 32.76 | 33 | 32.52 | 32.99 | 32.99 | +0.29 (+0.89%) | 544,219 |