Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 30.51 | 30.725 | 30.4 | 30.42 | 30.42 | -0.2 (-0.65%) | 249,806 |
12 Nov 2019 | USD | 30.53 | 30.775 | 30.16 | 30.62 | 30.62 | +0.07 (+0.23%) | 341,867 |
11 Nov 2019 | USD | 30.11 | 30.605 | 29.94 | 30.55 | 30.55 | +0.25 (+0.83%) | 230,098 |
8 Nov 2019 | USD | 29.78 | 30.39 | 29.58 | 30.3 | 30.3 | +0.37 (+1.24%) | 331,775 |
7 Nov 2019 | USD | 30.61 | 30.73 | 29.78 | 29.93 | 29.93 | -0.53 (-1.74%) | 368,546 |
6 Nov 2019 | USD | 30.8 | 31.0604 | 30.41 | 30.46 | 30.46 | -0.34 (-1.10%) | 332,892 |
5 Nov 2019 | USD | 30.6 | 31 | 30.389 | 30.8 | 30.8 | +0.21 (+0.69%) | 296,292 |
4 Nov 2019 | USD | 30.85 | 30.98 | 29.77 | 30.59 | 30.59 | -0.14 (-0.46%) | 390,819 |
1 Nov 2019 | USD | 30.88 | 31.36 | 30.42 | 30.73 | 30.73 | +0.14 (+0.46%) | 524,831 |
31 Oct 2019 | USD | 32.61 | 32.815 | 30.12 | 30.59 | 30.59 | -1.69 (-5.24%) | 1,366,089 |
30 Oct 2019 | USD | 32.51 | 32.51 | 31.66 | 32.28 | 32.28 | -0.3 (-0.92%) | 713,645 |
29 Oct 2019 | USD | 32.27 | 32.66 | 32.16 | 32.58 | 32.58 | +0.04 (+0.12%) | 513,020 |
28 Oct 2019 | USD | 32.1 | 32.73 | 31.87 | 32.54 | 32.54 | +0.56 (+1.75%) | 396,778 |
25 Oct 2019 | USD | 32.58 | 32.66 | 31.97 | 31.98 | 31.98 | -0.74 (-2.26%) | 334,471 |
24 Oct 2019 | USD | 32.57 | 33.48 | 32.56 | 32.72 | 32.72 | +0.16 (+0.49%) | 422,272 |
23 Oct 2019 | USD | 31.69 | 32.9 | 31.49 | 32.56 | 32.56 | +1.1 (+3.50%) | 771,475 |
22 Oct 2019 | USD | 31.71 | 31.95 | 31.31 | 31.46 | 31.46 | -0.19 (-0.60%) | 289,945 |
21 Oct 2019 | USD | 31.4 | 31.76 | 30.91 | 31.65 | 31.65 | +0.46 (+1.47%) | 234,437 |
18 Oct 2019 | USD | 31.55 | 31.75 | 30.73 | 31.19 | 31.19 | -0.6 (-1.89%) | 260,596 |
17 Oct 2019 | USD | 31.71 | 31.81 | 31.29 | 31.79 | 31.79 | +0.26 (+0.82%) | 269,283 |
16 Oct 2019 | USD | 31.56 | 31.685 | 30.82 | 31.53 | 31.53 | -0.06 (-0.19%) | 254,452 |
15 Oct 2019 | USD | 31.51 | 31.86 | 31.36 | 31.59 | 31.59 | +0.19 (+0.61%) | 278,849 |
14 Oct 2019 | USD | 31.53 | 31.6 | 31.04 | 31.4 | 31.4 | -0.18 (-0.57%) | 237,791 |
11 Oct 2019 | USD | 31.48 | 32.07 | 31.38 | 31.58 | 31.58 | +0.47 (+1.51%) | 224,284 |
10 Oct 2019 | USD | 31.17 | 31.33 | 31 | 31.11 | 31.11 | -0.17 (-0.54%) | 204,530 |
9 Oct 2019 | USD | 31.31 | 31.455 | 31.19 | 31.28 | 31.28 | +0.19 (+0.61%) | 158,939 |
8 Oct 2019 | USD | 31.6 | 31.84 | 31.05 | 31.09 | 31.09 | -0.81 (-2.54%) | 203,302 |
7 Oct 2019 | USD | 31.45 | 32.05 | 31.45 | 31.9 | 31.9 | +0.25 (+0.79%) | 327,636 |
4 Oct 2019 | USD | 31.12 | 31.72 | 30.91 | 31.65 | 31.65 | +0.71 (+2.29%) | 219,856 |
3 Oct 2019 | USD | 30.15 | 31.09 | 29.91 | 30.94 | 30.94 | +0.73 (+2.42%) | 337,232 |