Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 60.82 | 60.89 | 60.78 | 60.87 | 30.435 | +0.15 (+0.25%) | 52,300 |
27 May 2019 | USD | 60.72 | 60.72 | 60.72 | 60.72 | 30.36 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 60.72 | 60.75 | 60.67 | 60.72 | 30.36 | -0.02 (-0.03%) | 31,500 |
23 May 2019 | USD | 60.57 | 60.82 | 60.57 | 60.74 | 30.37 | +0.25 (+0.41%) | 21,600 |
22 May 2019 | USD | 60.41 | 60.51 | 60.41 | 60.49 | 30.245 | +0.14 (+0.23%) | 42,100 |
21 May 2019 | USD | 60.4 | 60.4 | 60.34 | 60.35 | 30.175 | -0.09 (-0.15%) | 38,800 |
20 May 2019 | USD | 60.48 | 60.52 | 60.41 | 60.44 | 30.22 | -0.04 (-0.07%) | 63,800 |
17 May 2019 | USD | 60.56 | 60.56 | 60.46 | 60.48 | 30.24 | +0.01 (+0.02%) | 49,100 |
16 May 2019 | USD | 60.46 | 60.51 | 60.44 | 60.47 | 30.235 | -0.07 (-0.12%) | 35,700 |
15 May 2019 | USD | 60.62 | 60.62 | 60.5 | 60.54 | 30.27 | +0.11 (+0.18%) | 97,000 |
14 May 2019 | USD | 60.44 | 60.44 | 60.38 | 60.43 | 30.215 | -0.05 (-0.08%) | 54,000 |
13 May 2019 | USD | 60.43 | 60.48 | 60.4 | 60.48 | 30.24 | +0.27 (+0.45%) | 44,600 |
10 May 2019 | USD | 60.28 | 60.34 | 60.21 | 60.21 | 30.105 | -0.04 (-0.07%) | 98,100 |
9 May 2019 | USD | 60.27 | 60.35 | 60.21 | 60.25 | 30.125 | +0.11 (+0.18%) | 28,100 |
8 May 2019 | USD | 60.27 | 60.27 | 60.11 | 60.14 | 30.07 | -0.06 (-0.10%) | 112,100 |
7 May 2019 | USD | 60.17 | 60.24 | 60.17 | 60.2 | 30.1 | +0.11 (+0.18%) | 212,200 |
6 May 2019 | USD | 60.15 | 60.15 | 60.08 | 60.09 | 30.045 | +0.13 (+0.22%) | 80,700 |
3 May 2019 | USD | 59.97 | 60.02 | 59.93 | 59.96 | 29.98 | +0.04 (+0.07%) | 239,300 |
2 May 2019 | USD | 60 | 60.01 | 59.91 | 59.92 | 29.96 | -0.13 (-0.22%) | 41,800 |
1 May 2019 | USD | 60.11 | 60.28 | 60 | 60.05 | 30.025 | -0.15 (-0.25%) | 95,500 |
30 Apr 2019 | USD | 60.06 | 60.22 | 60.06 | 60.2 | 30.1 | +0.08 (+0.13%) | 216,900 |
29 Apr 2019 | USD | 60.12 | 60.14 | 60.07 | 60.12 | 30.06 | -0.04 (-0.07%) | 440,700 |
26 Apr 2019 | USD | 60.19 | 60.19 | 60.15 | 60.16 | 30.08 | +0.09 (+0.15%) | 89,800 |
25 Apr 2019 | USD | 60.1 | 60.11 | 60.05 | 60.07 | 30.035 | -0.03 (-0.05%) | 34,100 |
24 Apr 2019 | USD | 60.08 | 60.11 | 60.07 | 60.1 | 30.05 | +0.14 (+0.23%) | 46,000 |
23 Apr 2019 | USD | 59.95 | 59.96 | 59.92 | 59.96 | 29.98 | +0.08 (+0.13%) | 48,900 |
22 Apr 2019 | USD | 59.88 | 59.89 | 59.84 | 59.88 | 29.94 | -0.03 (-0.05%) | 56,000 |
19 Apr 2019 | USD | 59.91 | 59.91 | 59.91 | 59.91 | 29.955 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 59.9 | 59.93 | 59.87 | 59.91 | 29.955 | +0.08 (+0.13%) | 62,600 |
17 Apr 2019 | USD | 59.78 | 59.86 | 59.78 | 59.83 | 29.915 | +0.05 (+0.08%) | 119,600 |