Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 45.84 | 46.2 | 44.4 | 44.52 | 44.52 | -1.04 (-2.28%) | 8,200 |
30 Sep 2019 | USD | 45.87 | 46.1 | 45.33 | 45.56 | 45.56 | -0.01 (-0.02%) | 17,600 |
27 Sep 2019 | USD | 46.45 | 46.52 | 45.43 | 45.57 | 45.57 | -0.41 (-0.89%) | 14,200 |
26 Sep 2019 | USD | 46.27 | 46.94 | 45.98 | 45.98 | 45.98 | -0.22 (-0.48%) | 7,300 |
25 Sep 2019 | USD | 45.2 | 46.41 | 45.2 | 46.2 | 46.2 | +0.39 (+0.85%) | 14,300 |
24 Sep 2019 | USD | 45.52 | 46.21 | 45.07 | 45.81 | 45.81 | +0.68 (+1.51%) | 9,900 |
23 Sep 2019 | USD | 46.94 | 46.94 | 44.9 | 45.13 | 45.13 | -1.81 (-3.86%) | 15,800 |
20 Sep 2019 | USD | 48.77 | 48.77 | 46.66 | 46.94 | 46.94 | -1.82 (-3.73%) | 40,400 |
19 Sep 2019 | USD | 48.5 | 49.18 | 47.99 | 48.76 | 48.76 | +0.55 (+1.14%) | 31,500 |
18 Sep 2019 | USD | 47.82 | 48.21 | 47.25 | 48.21 | 48.21 | +0.77 (+1.62%) | 34,000 |
17 Sep 2019 | USD | 46.31 | 47.8 | 46.29 | 47.44 | 47.44 | +0.99 (+2.13%) | 30,500 |
16 Sep 2019 | USD | 46.14 | 46.99 | 45.36 | 46.45 | 46.45 | -0.21 (-0.45%) | 12,000 |
13 Sep 2019 | USD | 46.56 | 47.71 | 46.02 | 46.66 | 46.66 | +0.66 (+1.43%) | 15,200 |
12 Sep 2019 | USD | 45.58 | 47.02 | 44.75 | 46 | 46 | -0.61 (-1.31%) | 24,000 |
11 Sep 2019 | USD | 45.28 | 47.01 | 44.77 | 46.61 | 46.61 | +1.48 (+3.28%) | 21,400 |
10 Sep 2019 | USD | 43.85 | 45.38 | 43.16 | 45.13 | 45.13 | +1.31 (+2.99%) | 21,600 |
9 Sep 2019 | USD | 42.11 | 44.07 | 42.04 | 43.82 | 43.82 | +1.63 (+3.86%) | 22,500 |
6 Sep 2019 | USD | 42.3 | 42.95 | 41.5 | 42.19 | 42.19 | -0.25 (-0.59%) | 18,800 |
5 Sep 2019 | USD | 41.48 | 42.44 | 40.76 | 42.44 | 42.44 | +0.97 (+2.34%) | 15,400 |
4 Sep 2019 | USD | 40.44 | 41.47 | 39.33 | 41.47 | 41.47 | +1.92 (+4.85%) | 28,400 |
3 Sep 2019 | USD | 40.92 | 41.12 | 39.05 | 39.55 | 39.55 | -2.06 (-4.95%) | 21,700 |
2 Sep 2019 | USD | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 43.66 | 43.75 | 41.18 | 41.61 | 41.61 | -1.71 (-3.95%) | 15,200 |
29 Aug 2019 | USD | 40.7 | 43.85 | 40.7 | 43.32 | 43.32 | +3.14 (+7.81%) | 24,600 |
28 Aug 2019 | USD | 39.49 | 40.24 | 38.64 | 40.18 | 40.18 | +0.53 (+1.34%) | 7,000 |
27 Aug 2019 | USD | 40.32 | 40.53 | 39.12 | 39.65 | 39.65 | -0.17 (-0.43%) | 7,900 |
26 Aug 2019 | USD | 39.46 | 40.17 | 39.43 | 39.82 | 39.82 | +0.77 (+1.97%) | 3,100 |
23 Aug 2019 | USD | 40.86 | 41.37 | 38.95 | 39.05 | 39.05 | -1.9 (-4.64%) | 8,800 |
22 Aug 2019 | USD | 41.41 | 41.52 | 40.95 | 40.95 | 40.95 | -0.25 (-0.61%) | 9,000 |
21 Aug 2019 | USD | 41.25 | 41.37 | 40.52 | 41.2 | 41.2 | +0.39 (+0.96%) | 5,200 |