Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 45.85 | 46.77 | 45.53 | 45.83 | 45.83 | -0.08 (-0.17%) | 959,959 |
27 Jun 2019 | USD | 44.68 | 45.98 | 44.4 | 45.91 | 45.91 | +1.44 (+3.24%) | 201,534 |
26 Jun 2019 | USD | 44.21 | 45.1 | 44.12 | 44.47 | 44.47 | +0.66 (+1.51%) | 138,794 |
25 Jun 2019 | USD | 42.92 | 44.11 | 42.17 | 43.81 | 43.81 | +0.87 (+2.03%) | 188,670 |
24 Jun 2019 | USD | 43.72 | 44.33 | 42.91 | 42.94 | 42.94 | -0.96 (-2.19%) | 203,110 |
21 Jun 2019 | USD | 43.85 | 44.72 | 42.97 | 43.9 | 43.9 | -0.15 (-0.34%) | 190,761 |
20 Jun 2019 | USD | 42.98 | 44.75 | 42.55 | 44.05 | 44.05 | +2.06 (+4.91%) | 218,591 |
19 Jun 2019 | USD | 41.67 | 42.31 | 40.97 | 41.99 | 41.99 | +0.47 (+1.13%) | 194,643 |
18 Jun 2019 | USD | 41 | 43 | 40.41 | 41.52 | 41.52 | +1.02 (+2.52%) | 195,722 |
17 Jun 2019 | USD | 40.17 | 40.83 | 40.05 | 40.5 | 40.5 | +0.45 (+1.12%) | 181,227 |
14 Jun 2019 | USD | 40.83 | 40.83 | 38.9647 | 40.05 | 40.05 | +0.19 (+0.48%) | 217,304 |
13 Jun 2019 | USD | 38.75 | 40.02 | 38.75 | 39.86 | 39.86 | +1.24 (+3.21%) | 127,565 |
12 Jun 2019 | USD | 39.18 | 39.21 | 38.4004 | 38.62 | 38.62 | -0.69 (-1.76%) | 121,336 |
11 Jun 2019 | USD | 40.42 | 40.78 | 38.99 | 39.31 | 39.31 | -0.67 (-1.68%) | 198,991 |
10 Jun 2019 | USD | 39.56 | 40.71 | 39.56 | 39.98 | 39.98 | +0.76 (+1.94%) | 152,097 |
7 Jun 2019 | USD | 38.47 | 39.51 | 38.27 | 39.22 | 39.22 | +0.82 (+2.14%) | 281,950 |
6 Jun 2019 | USD | 37.71 | 38.44 | 36.75 | 38.4 | 38.4 | +0.74 (+1.96%) | 189,638 |
5 Jun 2019 | USD | 37.95 | 38.25 | 37.16 | 37.66 | 37.66 | -0.25 (-0.66%) | 155,954 |
4 Jun 2019 | USD | 35.78 | 38.05 | 35.78 | 37.91 | 37.91 | +2.78 (+7.91%) | 213,520 |
3 Jun 2019 | USD | 33.91 | 35.23 | 33.79 | 35.13 | 35.13 | +1.1 (+3.23%) | 236,004 |
31 May 2019 | USD | 34.25 | 35.02 | 33.89 | 34.03 | 34.03 | -1.62 (-4.54%) | 172,365 |
30 May 2019 | USD | 35.88 | 36.69 | 35.18 | 35.65 | 35.65 | -0.15 (-0.42%) | 153,528 |
29 May 2019 | USD | 35.29 | 35.94 | 34.91 | 35.8 | 35.8 | +0.32 (+0.90%) | 258,905 |
28 May 2019 | USD | 36.92 | 36.92 | 35.42 | 35.48 | 35.48 | -1.41 (-3.82%) | 224,890 |
27 May 2019 | USD | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 37.57 | 37.83 | 36.58 | 36.89 | 36.89 | -0.2 (-0.54%) | 168,578 |
23 May 2019 | USD | 38.13 | 38.57 | 36.56 | 37.09 | 37.09 | -1.79 (-4.60%) | 327,364 |
22 May 2019 | USD | 40.69 | 41.11 | 38.81 | 38.88 | 38.88 | -2.28 (-5.54%) | 173,173 |
21 May 2019 | USD | 40.46 | 41.38 | 40.46 | 41.16 | 41.16 | +1.05 (+2.62%) | 215,184 |
20 May 2019 | USD | 39.25 | 40.455 | 39.075 | 40.11 | 40.11 | +0.47 (+1.19%) | 174,303 |