Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 24.64 | 25.28 | 23.36 | 24.16 | 386.56 | -0.16 (-0.66%) | 15,600 |
15 Jul 2019 | USD | 27.68 | 27.68 | 24 | 24.32 | 389.12 | -1.44 (-5.59%) | 12,800 |
12 Jul 2019 | USD | 26.4 | 28.64 | 25.76 | 25.76 | 412.16 | -0.8 (-3.01%) | 6,400 |
11 Jul 2019 | USD | 25.12 | 28 | 25.12 | 26.56 | 424.96 | +1.76 (+7.10%) | 5,900 |
10 Jul 2019 | USD | 25.76 | 27.2 | 24.64 | 24.8 | 396.8 | -0.8 (-3.13%) | 4,500 |
9 Jul 2019 | USD | 24.8 | 26.112 | 24.8 | 25.6 | 409.6 | +0.48 (+1.91%) | 2,800 |
8 Jul 2019 | USD | 25.92 | 27.36 | 24.16 | 25.12 | 401.92 | -0.48 (-1.88%) | 7,800 |
5 Jul 2019 | USD | 27.04 | 29.6 | 25.392 | 25.6 | 409.6 | -0.96 (-3.61%) | 14,900 |
4 Jul 2019 | USD | 26.56 | 26.56 | 26.56 | 26.56 | 424.96 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 26.56 | 27.52 | 26.56 | 26.56 | 424.96 | -0.32 (-1.19%) | 3,100 |
2 Jul 2019 | USD | 27.2 | 28.64 | 26.08 | 26.88 | 430.08 | -0.16 (-0.59%) | 7,100 |
1 Jul 2019 | USD | 28.48 | 28.976 | 27.04 | 27.04 | 432.64 | -0.96 (-3.43%) | 5,500 |
28 Jun 2019 | USD | 28.16 | 28.8 | 27.2 | 28 | 448 | -0.16 (-0.57%) | 9,100 |
27 Jun 2019 | USD | 27.52 | 29.44 | 26.08 | 28.16 | 450.56 | +0.64 (+2.33%) | 5,200 |
26 Jun 2019 | USD | 24.96 | 27.52 | 24.96 | 27.52 | 440.32 | +2.56 (+10.26%) | 4,300 |
25 Jun 2019 | USD | 24 | 26.4 | 23.68 | 24.96 | 399.36 | +0.32 (+1.30%) | 7,500 |
24 Jun 2019 | USD | 28.32 | 29.92 | 24.48 | 24.64 | 394.24 | -3.2 (-11.49%) | 7,800 |
21 Jun 2019 | USD | 28.64 | 31.2 | 27.84 | 27.84 | 445.44 | -0.48 (-1.69%) | 11,900 |
20 Jun 2019 | USD | 31.04 | 32 | 27.36 | 28.32 | 453.12 | -1.44 (-4.84%) | 7,200 |
19 Jun 2019 | USD | 29.44 | 30.4 | 28.8 | 29.76 | 476.16 | +0.96 (+3.33%) | 10,700 |
18 Jun 2019 | USD | 26.88 | 30.4 | 26.88 | 28.8 | 460.8 | +2.08 (+7.78%) | 11,000 |
17 Jun 2019 | USD | 25.6 | 27.2 | 25.6 | 26.72 | 427.52 | +1.28 (+5.03%) | 5,800 |
14 Jun 2019 | USD | 24 | 25.44 | 24 | 25.44 | 407.04 | +2.56 (+11.19%) | 6,000 |
13 Jun 2019 | USD | 23.36 | 24.848 | 22.88 | 22.88 | 366.08 | -0.64 (-2.72%) | 2,500 |
12 Jun 2019 | USD | 22.56 | 24.48 | 22.56 | 23.52 | 376.32 | +0.96 (+4.26%) | 3,700 |
11 Jun 2019 | USD | 22.4 | 24 | 22.4 | 22.56 | 360.96 | +0.16 (+0.71%) | 2,900 |
10 Jun 2019 | USD | 22.56 | 23.408 | 22.4 | 22.4 | 358.4 | -0.16 (-0.71%) | 1,700 |
7 Jun 2019 | USD | 23.04 | 23.888 | 22.08 | 22.56 | 360.96 | -0.96 (-4.08%) | 2,500 |
6 Jun 2019 | USD | 24 | 25.44 | 22.72 | 23.52 | 376.32 | -0.48 (-2%) | 5,300 |
5 Jun 2019 | USD | 24.8 | 26.08 | 23.2 | 24 | 384 | -0.8 (-3.23%) | 10,900 |