Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 49.81 | 51.52 | 49.72 | 51.44 | 51.44 | +1.66 (+3.33%) | 203,822 |
18 Mar 2019 | USD | 49.59 | 50.12 | 49.2 | 49.78 | 49.78 | +0.22 (+0.44%) | 209,432 |
15 Mar 2019 | USD | 49.04 | 49.56 | 48.63 | 49.56 | 49.56 | +0.48 (+0.98%) | 435,294 |
14 Mar 2019 | USD | 49.6 | 50.16 | 48.95 | 49.08 | 49.08 | -0.46 (-0.93%) | 277,122 |
13 Mar 2019 | USD | 49.05 | 49.86 | 48.71 | 49.54 | 49.54 | +0.32 (+0.65%) | 209,347 |
12 Mar 2019 | USD | 50 | 50.18 | 49.16 | 49.22 | 49.22 | -0.3 (-0.61%) | 158,371 |
11 Mar 2019 | USD | 49.23 | 49.66 | 48.69 | 49.52 | 49.52 | +0.37 (+0.75%) | 211,018 |
8 Mar 2019 | USD | 49.7 | 49.7 | 48.7 | 49.15 | 49.15 | -1.03 (-2.05%) | 347,939 |
7 Mar 2019 | USD | 51.66 | 51.7 | 49.69 | 50.18 | 50.18 | -1.76 (-3.39%) | 297,123 |
6 Mar 2019 | USD | 52.76 | 52.76 | 51.6 | 51.94 | 51.94 | -0.76 (-1.44%) | 152,048 |
5 Mar 2019 | USD | 53 | 53.38 | 51.52 | 52.7 | 52.7 | -0.34 (-0.64%) | 245,354 |
4 Mar 2019 | USD | 51.2 | 53.78 | 51.12 | 53.04 | 53.04 | +2.34 (+4.62%) | 359,963 |
1 Mar 2019 | USD | 50.22 | 51.24 | 50.02 | 50.7 | 50.7 | +0.58 (+1.16%) | 377,356 |
28 Feb 2019 | USD | 53.98 | 54.62 | 49.32 | 50.12 | 50.12 | -1.58 (-3.06%) | 537,898 |
27 Feb 2019 | USD | 52.26 | 52.62 | 51.26 | 51.7 | 51.7 | -1.06 (-2.01%) | 308,926 |
26 Feb 2019 | USD | 52.2 | 53.14 | 52.2 | 52.76 | 52.76 | -1.02 (-1.90%) | 188,265 |
25 Feb 2019 | USD | 52.88 | 53.82 | 52.56 | 53.78 | 53.78 | +1.06 (+2.01%) | 221,703 |
22 Feb 2019 | USD | 53.1 | 53.14 | 52.34 | 52.72 | 52.72 | -0.42 (-0.79%) | 176,732 |
21 Feb 2019 | USD | 54.4 | 54.76 | 52.96 | 53.14 | 53.14 | -1.1 (-2.03%) | 258,343 |
20 Feb 2019 | USD | 54.2 | 54.82 | 53.64 | 54.24 | 54.24 | +0.2 (+0.37%) | 192,883 |
19 Feb 2019 | USD | 54.54 | 54.7 | 53.64 | 54.04 | 54.04 | -0.46 (-0.84%) | 193,725 |
18 Feb 2019 | USD | 54.16 | 54.78 | 53.66 | 54.5 | 54.5 | +0.36 (+0.66%) | 185,762 |
15 Feb 2019 | USD | 53.16 | 54.6 | 52.48 | 54.14 | 54.14 | +0.94 (+1.77%) | 289,806 |
14 Feb 2019 | USD | 54.14 | 54.66 | 52.92 | 53.2 | 53.2 | -0.42 (-0.78%) | 292,196 |
13 Feb 2019 | USD | 51.36 | 53.84 | 51.36 | 53.62 | 53.62 | +3.52 (+7.03%) | 404,068 |
12 Feb 2019 | USD | 49.56 | 50.34 | 49.35 | 50.1 | 50.1 | +0.86 (+1.75%) | 189,976 |
11 Feb 2019 | USD | 48.16 | 49.24 | 47.87 | 49.24 | 49.24 | +1.11 (+2.31%) | 347,512 |
8 Feb 2019 | USD | 50.14 | 50.24 | 48.13 | 48.13 | 48.13 | -2.25 (-4.47%) | 374,076 |
7 Feb 2019 | USD | 51.5 | 51.94 | 50.38 | 50.38 | 50.38 | -1.82 (-3.49%) | 382,831 |
6 Feb 2019 | USD | 51.1 | 52.52 | 51.1 | 52.2 | 52.2 | +0.98 (+1.91%) | 183,008 |