Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 32.69 | 32.78 | 32.43 | 32.7 | 32.7 | +0.05 (+0.15%) | 614,076 |
28 Feb 2019 | USD | 32.54 | 32.85 | 32.415 | 32.65 | 32.65 | +0.11 (+0.34%) | 640,952 |
27 Feb 2019 | USD | 32.4 | 32.63 | 32.4 | 32.54 | 32.54 | +0.04 (+0.12%) | 361,321 |
26 Feb 2019 | USD | 32.66 | 32.74 | 32.45 | 32.5 | 32.5 | -0.08 (-0.25%) | 391,800 |
25 Feb 2019 | USD | 32.81 | 32.82 | 32.5 | 32.58 | 32.58 | -0.2 (-0.61%) | 492,236 |
22 Feb 2019 | USD | 32.89 | 32.89 | 32.69 | 32.78 | 32.78 | 0.0 (0.0%) | 388,228 |
21 Feb 2019 | USD | 32.72 | 32.88 | 32.475 | 32.78 | 32.78 | -0.01 (-0.03%) | 410,972 |
20 Feb 2019 | USD | 32.77 | 32.8 | 32.43 | 32.79 | 32.79 | -0.01 (-0.03%) | 779,297 |
19 Feb 2019 | USD | 32.62 | 32.905 | 32.6025 | 32.8 | 32.8 | +0.13 (+0.40%) | 674,310 |
18 Feb 2019 | USD | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 32.8 | 32.9 | 32.51 | 32.67 | 32.67 | +0.04 (+0.12%) | 440,707 |
14 Feb 2019 | USD | 32.57 | 32.76 | 32.39 | 32.63 | 32.63 | 0.0 (0.0%) | 502,764 |
13 Feb 2019 | USD | 32.67 | 32.88 | 32.54 | 32.63 | 32.63 | -0.1 (-0.31%) | 503,344 |
12 Feb 2019 | USD | 32.72 | 32.8 | 32.49 | 32.73 | 32.73 | +0.14 (+0.43%) | 659,087 |
11 Feb 2019 | USD | 32.57 | 32.78 | 32.53 | 32.59 | 32.59 | 0.0 (0.0%) | 350,324 |
8 Feb 2019 | USD | 32.5 | 32.74 | 32.5 | 32.59 | 32.59 | 0.0 (0.0%) | 287,790 |
7 Feb 2019 | USD | 32.3 | 32.8 | 32.19 | 32.59 | 32.59 | +0.2 (+0.62%) | 793,882 |
6 Feb 2019 | USD | 32.4 | 32.49 | 32.235 | 32.39 | 32.39 | -0.09 (-0.28%) | 434,261 |
5 Feb 2019 | USD | 32.32 | 32.49 | 32.09 | 32.48 | 32.48 | +0.15 (+0.46%) | 593,339 |
4 Feb 2019 | USD | 32.05 | 32.33 | 31.89 | 32.33 | 32.33 | +0.24 (+0.75%) | 425,113 |
1 Feb 2019 | USD | 32.4 | 32.41 | 31.81 | 32.09 | 32.09 | -0.27 (-0.83%) | 497,168 |
31 Jan 2019 | USD | 32.04 | 32.4 | 31.79 | 32.36 | 32.36 | +0.27 (+0.84%) | 512,976 |
30 Jan 2019 | USD | 31.84 | 32.24 | 31.81 | 32.09 | 32.09 | +0.32 (+1.01%) | 623,275 |
29 Jan 2019 | USD | 31.45 | 31.8 | 31.45 | 31.77 | 31.77 | +0.27 (+0.86%) | 389,354 |
28 Jan 2019 | USD | 31.36 | 31.62 | 31.27 | 31.5 | 31.5 | +0.07 (+0.22%) | 570,156 |
25 Jan 2019 | USD | 31.12 | 31.48 | 31.09 | 31.43 | 31.43 | +0.33 (+1.06%) | 735,393 |
24 Jan 2019 | USD | 31.35 | 31.43 | 31.02 | 31.1 | 31.1 | -0.26 (-0.83%) | 596,864 |
23 Jan 2019 | USD | 30.8 | 31.39 | 30.78 | 31.36 | 31.36 | +0.6 (+1.95%) | 725,352 |
22 Jan 2019 | USD | 30.73 | 30.985 | 30.67 | 30.76 | 30.76 | +0.01 (+0.03%) | 852,928 |
21 Jan 2019 | USD | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |