Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 27.58 | 27.63 | 27.4 | 27.44 | 27.44 | +0.94 (+3.55%) | 39,212 |
4 Sep 2019 | USD | 26.53 | 26.6 | 26.41 | 26.5 | 26.5 | +0.22 (+0.84%) | 47,314 |
3 Sep 2019 | USD | 26.12 | 26.28 | 26.065 | 26.28 | 26.28 | -0.81 (-2.99%) | 16,968 |
2 Sep 2019 | USD | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.002 (-0.01%) | 0 |
30 Aug 2019 | USD | 27.13 | 27.23 | 26.87 | 27.092 | 27.092 | +0.232 (+0.86%) | 7,796 |
29 Aug 2019 | USD | 26.55 | 26.9222 | 26.55 | 26.86 | 26.86 | +0.33 (+1.24%) | 12,833 |
28 Aug 2019 | USD | 26.4 | 26.65 | 26.2 | 26.53 | 26.53 | -0.02 (-0.08%) | 6,796 |
27 Aug 2019 | USD | 26.55 | 26.75 | 26.51 | 26.55 | 26.55 | -0.06 (-0.23%) | 70,329 |
26 Aug 2019 | USD | 26.55 | 26.61 | 26.45 | 26.61 | 26.61 | +0.12 (+0.45%) | 18,952 |
23 Aug 2019 | USD | 26.73 | 27.04 | 26.49 | 26.49 | 26.49 | -0.2 (-0.75%) | 33,165 |
22 Aug 2019 | USD | 26.71 | 26.77 | 26.51 | 26.69 | 26.69 | -0.03 (-0.11%) | 46,204 |
21 Aug 2019 | USD | 26.9 | 26.9 | 26.68 | 26.72 | 26.72 | +0.88 (+3.41%) | 8,453 |
20 Aug 2019 | USD | 25.77 | 25.9 | 25.53 | 25.84 | 25.84 | -0.146 (-0.56%) | 67,692 |
19 Aug 2019 | USD | 26.22 | 26.22 | 25.986 | 25.986 | 25.986 | +0.426 (+1.67%) | 17,395 |
16 Aug 2019 | USD | 25.15 | 25.56 | 25.15 | 25.56 | 25.56 | +1.036 (+4.22%) | 30,068 |
15 Aug 2019 | USD | 24.48 | 24.654 | 24.294 | 24.524 | 24.524 | -0.506 (-2.02%) | 61,551 |
14 Aug 2019 | USD | 25.32 | 25.36 | 25.03 | 25.03 | 25.03 | -1.07 (-4.10%) | 19,021 |
13 Aug 2019 | USD | 25.34 | 26.23 | 25.34 | 26.1 | 26.1 | +0.532 (+2.08%) | 18,363 |
12 Aug 2019 | USD | 25.528 | 25.7 | 25.46 | 25.568 | 25.568 | -0.302 (-1.17%) | 32,323 |
9 Aug 2019 | USD | 25.63 | 25.87 | 25.46 | 25.87 | 25.87 | -0.29 (-1.11%) | 14,715 |
8 Aug 2019 | USD | 26 | 26.41 | 25.96 | 26.16 | 26.16 | -0.32 (-1.21%) | 7,745 |
7 Aug 2019 | USD | 26.17 | 26.49 | 26.035 | 26.48 | 26.48 | +0.8 (+3.12%) | 15,234 |
6 Aug 2019 | USD | 26.152 | 26.152 | 25.52 | 25.68 | 25.68 | +1.71 (+7.13%) | 40,047 |
5 Aug 2019 | USD | 24.565 | 24.58 | 23.82 | 23.97 | 23.97 | -0.92 (-3.70%) | 186,166 |
2 Aug 2019 | USD | 25.11 | 25.11 | 24.72 | 24.89 | 24.89 | +0.28 (+1.14%) | 25,330 |
1 Aug 2019 | USD | 24.765 | 25.042 | 24.53 | 24.61 | 24.61 | -0.25 (-1.01%) | 38,380 |
31 Jul 2019 | USD | 25.15 | 25.208 | 24.69 | 24.86 | 24.86 | +0.23 (+0.93%) | 15,121 |
30 Jul 2019 | USD | 24.554 | 24.665 | 24.554 | 24.63 | 24.63 | +0.05 (+0.20%) | 20,885 |
29 Jul 2019 | USD | 24.41 | 24.58 | 24.41 | 24.58 | 24.58 | +0.09 (+0.37%) | 13,682 |
26 Jul 2019 | USD | 24.41 | 24.51 | 24.4066 | 24.49 | 24.49 | +0.155 (+0.64%) | 7,741 |