Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 40.87 | 41.35 | 40.56 | 41.03 | 41.03 | -0.2 (-0.49%) | 67,996 |
8 Jul 2019 | USD | 41.66 | 42.062 | 40.98 | 41.23 | 41.23 | -0.61 (-1.46%) | 63,577 |
5 Jul 2019 | USD | 41.57 | 41.985 | 40.67 | 41.84 | 41.84 | +0.15 (+0.36%) | 88,927 |
4 Jul 2019 | USD | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 41.37 | 42.22 | 41.37 | 41.69 | 41.69 | +0.2 (+0.48%) | 29,858 |
2 Jul 2019 | USD | 40.9 | 41.79 | 40.9 | 41.49 | 41.49 | +0.48 (+1.17%) | 55,426 |
1 Jul 2019 | USD | 40.48 | 41.26 | 40.27 | 41.01 | 41.01 | +0.54 (+1.33%) | 37,604 |
28 Jun 2019 | USD | 39.77 | 40.47 | 39.74 | 40.47 | 40.47 | +0.62 (+1.56%) | 137,084 |
27 Jun 2019 | USD | 39.4 | 40.12 | 39.33 | 39.85 | 39.85 | +0.27 (+0.68%) | 52,289 |
26 Jun 2019 | USD | 40.7 | 40.71 | 39.51 | 39.58 | 39.58 | -1.26 (-3.09%) | 31,511 |
25 Jun 2019 | USD | 40.37 | 40.985 | 40.15 | 40.84 | 40.84 | +0.59 (+1.47%) | 22,715 |
24 Jun 2019 | USD | 40.45 | 41.3218 | 40.12 | 40.25 | 40.25 | -0.51 (-1.25%) | 44,288 |
21 Jun 2019 | USD | 41.24 | 41.61 | 40.75 | 40.76 | 40.76 | -0.57 (-1.38%) | 53,378 |
20 Jun 2019 | USD | 40.87 | 41.76 | 40.545 | 41.33 | 41.33 | +0.54 (+1.32%) | 60,679 |
19 Jun 2019 | USD | 40.07 | 41.05 | 40.07 | 40.79 | 40.79 | +0.57 (+1.42%) | 44,384 |
18 Jun 2019 | USD | 40.79 | 41.65 | 40.09 | 40.22 | 40.22 | -0.77 (-1.88%) | 76,585 |
17 Jun 2019 | USD | 41.2 | 41.3744 | 40.86 | 40.99 | 40.99 | -0.31 (-0.75%) | 46,902 |
14 Jun 2019 | USD | 41.34 | 41.74 | 41.25 | 41.3 | 41.3 | -0.1 (-0.24%) | 47,353 |
13 Jun 2019 | USD | 41.13 | 41.75 | 41.13 | 41.4 | 41.4 | +0.28 (+0.68%) | 39,531 |
12 Jun 2019 | USD | 40.7 | 41.43 | 40.7 | 41.12 | 41.12 | +0.35 (+0.86%) | 29,275 |
11 Jun 2019 | USD | 41.98 | 42.12 | 40.62 | 40.77 | 40.77 | -1.13 (-2.70%) | 54,859 |
10 Jun 2019 | USD | 41.5 | 42.21 | 41.11 | 41.9 | 41.9 | +0.43 (+1.04%) | 63,808 |
7 Jun 2019 | USD | 41.18 | 41.48 | 41.08 | 41.47 | 41.47 | +0.24 (+0.58%) | 44,962 |
6 Jun 2019 | USD | 41.18 | 41.66 | 40.98 | 41.23 | 41.23 | +0.08 (+0.19%) | 44,924 |
5 Jun 2019 | USD | 41.16 | 41.34 | 40.86 | 41.15 | 41.15 | +0.03 (+0.07%) | 30,232 |
4 Jun 2019 | USD | 41.52 | 41.88 | 40.71 | 41.12 | 41.12 | -0.1 (-0.24%) | 66,108 |
3 Jun 2019 | USD | 40.64 | 41.22 | 40.33 | 41.22 | 41.22 | +0.57 (+1.40%) | 54,450 |
31 May 2019 | USD | 40.82 | 40.9 | 40.38 | 40.65 | 40.65 | -0.46 (-1.12%) | 54,057 |
30 May 2019 | USD | 41.61 | 42 | 40.92 | 41.11 | 41.11 | -0.39 (-0.94%) | 41,033 |
29 May 2019 | USD | 41.95 | 41.95 | 41.1 | 41.5 | 41.5 | -0.65 (-1.54%) | 27,711 |