Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 31.84 | 33.984 | 31.68 | 33.92 | 542.72 | +2.24 (+7.07%) | 12,400 |
11 Mar 2019 | USD | 31.04 | 32.08 | 31.04 | 31.68 | 506.88 | +0.64 (+2.06%) | 5,900 |
8 Mar 2019 | USD | 31.84 | 34.24 | 30.096 | 31.04 | 496.64 | -1.28 (-3.96%) | 7,500 |
7 Mar 2019 | USD | 31.84 | 33.12 | 30.56 | 32.32 | 517.12 | +0.8 (+2.54%) | 8,800 |
6 Mar 2019 | USD | 33.44 | 34.432 | 29.92 | 31.52 | 504.32 | -1.6 (-4.83%) | 18,700 |
5 Mar 2019 | USD | 34.88 | 35.2 | 32.544 | 33.12 | 529.92 | -1.92 (-5.48%) | 13,000 |
4 Mar 2019 | USD | 34.4 | 36.336 | 33.76 | 35.04 | 560.64 | +1.28 (+3.79%) | 8,300 |
1 Mar 2019 | USD | 37.44 | 37.44 | 33.12 | 33.76 | 540.16 | -2.24 (-6.22%) | 16,900 |
28 Feb 2019 | USD | 39.04 | 39.52 | 35.36 | 36 | 576 | -3.52 (-8.91%) | 13,500 |
27 Feb 2019 | USD | 37.6 | 39.84 | 37.6 | 39.52 | 632.32 | +2.56 (+6.93%) | 8,900 |
26 Feb 2019 | USD | 37.12 | 41.088 | 35.84 | 36.96 | 591.36 | +1.12 (+3.13%) | 11,800 |
25 Feb 2019 | USD | 35.04 | 36.8 | 32.912 | 35.84 | 573.44 | +1.44 (+4.19%) | 9,200 |
22 Feb 2019 | USD | 33.6 | 35.68 | 33.6 | 34.4 | 550.4 | +0.8 (+2.38%) | 4,800 |
21 Feb 2019 | USD | 34.4 | 35.664 | 33.12 | 33.6 | 537.6 | -0.48 (-1.41%) | 3,700 |
20 Feb 2019 | USD | 37.552 | 37.552 | 33.44 | 34.08 | 545.28 | -2.56 (-6.99%) | 18,200 |
19 Feb 2019 | USD | 36.16 | 38.08 | 36 | 36.64 | 586.24 | -0.16 (-0.43%) | 3,100 |
18 Feb 2019 | USD | 36.8 | 36.8 | 36.8 | 36.8 | 588.8 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 37.44 | 37.936 | 36.16 | 36.8 | 588.8 | -0.64 (-1.71%) | 4,500 |
14 Feb 2019 | USD | 38.4 | 38.4 | 36.32 | 37.44 | 599.04 | -1.12 (-2.90%) | 2,700 |
13 Feb 2019 | USD | 38.08 | 39.2 | 37.12 | 38.56 | 616.96 | +0.352 (+0.92%) | 2,800 |
12 Feb 2019 | USD | 38.88 | 38.88 | 37.28 | 38.208 | 611.328 | -0.672 (-1.73%) | 5,000 |
11 Feb 2019 | USD | 39.84 | 41.76 | 37.84 | 38.88 | 622.08 | -0.32 (-0.82%) | 2,900 |
8 Feb 2019 | USD | 39.2 | 41.12 | 38.56 | 39.2 | 627.2 | -0.64 (-1.61%) | 3,300 |
7 Feb 2019 | USD | 41.92 | 43.024 | 38.72 | 39.84 | 637.44 | -2.72 (-6.39%) | 3,500 |
6 Feb 2019 | USD | 43.2 | 43.2 | 40.8 | 42.56 | 680.96 | -0.48 (-1.12%) | 2,400 |
5 Feb 2019 | USD | 44.16 | 44.16 | 42.4 | 43.04 | 688.64 | -1.76 (-3.93%) | 5,100 |
4 Feb 2019 | USD | 44.64 | 45.12 | 43.2 | 44.8 | 716.8 | +0.24 (+0.54%) | 6,100 |
1 Feb 2019 | USD | 42.24 | 44.56 | 42.24 | 44.56 | 712.96 | +2.8 (+6.70%) | 1,600 |
31 Jan 2019 | USD | 44 | 44.8 | 41.76 | 41.76 | 668.16 | -1.92 (-4.40%) | 4,200 |
30 Jan 2019 | USD | 43.84 | 43.84 | 43.2 | 43.68 | 698.88 | +0.32 (+0.74%) | 2,100 |