Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 38.38 | 38.95 | 37.3545 | 38.19 | 38.19 | -0.09 (-0.24%) | 630,721 |
5 Aug 2019 | USD | 38.41 | 39 | 37 | 38.28 | 38.28 | -0.85 (-2.17%) | 877,391 |
2 Aug 2019 | USD | 37.5 | 39.74 | 36.41 | 39.13 | 39.13 | +4.09 (+11.67%) | 1,395,632 |
1 Aug 2019 | USD | 34.88 | 35.76 | 34.81 | 35.04 | 35.04 | +0.14 (+0.40%) | 782,091 |
31 Jul 2019 | USD | 34.8 | 35.42 | 34.6 | 34.9 | 34.9 | 0.0 (0.0%) | 1,145,896 |
30 Jul 2019 | USD | 34.56 | 35.18 | 34.5 | 34.9 | 34.9 | +0.05 (+0.14%) | 776,551 |
29 Jul 2019 | USD | 34.25 | 34.87 | 34.06 | 34.85 | 34.85 | +0.61 (+1.78%) | 634,091 |
26 Jul 2019 | USD | 34.02 | 34.44 | 33.92 | 34.24 | 34.24 | +0.38 (+1.12%) | 404,469 |
25 Jul 2019 | USD | 34.25 | 34.47 | 33.72 | 33.86 | 33.86 | -0.59 (-1.71%) | 681,667 |
24 Jul 2019 | USD | 33.42 | 34.46 | 33.12 | 34.45 | 34.45 | +0.95 (+2.84%) | 343,888 |
23 Jul 2019 | USD | 33.32 | 33.59 | 32.96 | 33.5 | 33.5 | +0.18 (+0.54%) | 362,528 |
22 Jul 2019 | USD | 33.17 | 33.63 | 33.08 | 33.32 | 33.32 | +0.25 (+0.76%) | 377,663 |
19 Jul 2019 | USD | 33.56 | 34.245 | 33.05 | 33.07 | 33.07 | -0.54 (-1.61%) | 327,560 |
18 Jul 2019 | USD | 33.55 | 33.79 | 33.41 | 33.61 | 33.61 | +0.14 (+0.42%) | 234,521 |
17 Jul 2019 | USD | 33.49 | 33.6 | 33.13 | 33.47 | 33.47 | +0.14 (+0.42%) | 363,815 |
16 Jul 2019 | USD | 33.83 | 33.89 | 33.17 | 33.33 | 33.33 | -0.53 (-1.57%) | 450,594 |
15 Jul 2019 | USD | 33.5 | 33.88 | 33.17 | 33.86 | 33.86 | +0.45 (+1.35%) | 344,927 |
12 Jul 2019 | USD | 33.71 | 33.71 | 32.9 | 33.41 | 33.41 | -0.32 (-0.95%) | 342,835 |
11 Jul 2019 | USD | 33.93 | 34.17 | 33.08 | 33.73 | 33.73 | 0.0 (0.0%) | 577,178 |
10 Jul 2019 | USD | 34.13 | 34.13 | 33.44 | 33.73 | 33.73 | +0.1 (+0.30%) | 252,789 |
9 Jul 2019 | USD | 33.65 | 33.97 | 33.24 | 33.63 | 33.63 | -0.28 (-0.83%) | 358,063 |
8 Jul 2019 | USD | 33.8 | 33.97 | 33.61 | 33.91 | 33.91 | -0.05 (-0.15%) | 486,203 |
5 Jul 2019 | USD | 33.6 | 33.99 | 33.43 | 33.96 | 33.96 | +0.07 (+0.21%) | 379,804 |
4 Jul 2019 | USD | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 34.11 | 34.11 | 33.7211 | 33.89 | 33.89 | -0.19 (-0.56%) | 146,656 |
2 Jul 2019 | USD | 35.01 | 35.26 | 33.72 | 34.08 | 34.08 | +0.38 (+1.13%) | 862,226 |
1 Jul 2019 | USD | 32.76 | 33.935 | 32.75 | 33.7 | 33.7 | +1.31 (+4.04%) | 1,057,788 |
28 Jun 2019 | USD | 31.7 | 32.49 | 31.65 | 32.39 | 32.39 | +0.66 (+2.08%) | 1,874,074 |
27 Jun 2019 | USD | 31 | 31.74 | 30.72 | 31.73 | 31.73 | +0.76 (+2.45%) | 511,985 |
26 Jun 2019 | USD | 31.64 | 31.75 | 30.91 | 30.97 | 30.97 | -0.5 (-1.59%) | 408,996 |