Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 43.52 | 44.784 | 42.24 | 43.36 | 693.76 | 0.0 (0.0%) | 5,200 |
28 Jan 2019 | USD | 42.88 | 44 | 41.76 | 43.36 | 693.76 | -0.8 (-1.81%) | 4,200 |
25 Jan 2019 | USD | 42.56 | 44.8 | 41.12 | 44.16 | 706.56 | +2.4 (+5.75%) | 2,800 |
24 Jan 2019 | USD | 42.4 | 43.84 | 40.8 | 41.76 | 668.16 | -1.12 (-2.61%) | 1,100 |
23 Jan 2019 | USD | 44.48 | 44.832 | 41.12 | 42.88 | 686.08 | -1.12 (-2.55%) | 2,800 |
22 Jan 2019 | USD | 42.56 | 45.6 | 41.6 | 44 | 704 | +1.76 (+4.17%) | 6,200 |
21 Jan 2019 | USD | 42.24 | 42.24 | 42.24 | 42.24 | 675.84 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 42.88 | 42.88 | 41.04 | 42.24 | 675.84 | 0.0 (0.0%) | 8,700 |
17 Jan 2019 | USD | 42.4 | 43.68 | 41.76 | 42.24 | 675.84 | -0.32 (-0.75%) | 1,900 |
16 Jan 2019 | USD | 41.12 | 43.68 | 41.008 | 42.56 | 680.96 | +1.76 (+4.31%) | 2,100 |
15 Jan 2019 | USD | 42.88 | 43.2 | 40.8 | 40.8 | 652.8 | -2.4 (-5.56%) | 8,500 |
14 Jan 2019 | USD | 43.36 | 43.984 | 42.08 | 43.2 | 691.2 | +1.12 (+2.66%) | 8,300 |
11 Jan 2019 | USD | 41.12 | 43.2 | 39.68 | 42.08 | 673.28 | +1.04 (+2.53%) | 19,500 |
10 Jan 2019 | USD | 38.24 | 41.744 | 36 | 41.04 | 656.64 | +2.16 (+5.56%) | 6,100 |
9 Jan 2019 | USD | 39.68 | 39.872 | 36 | 38.88 | 622.08 | +0.64 (+1.67%) | 8,300 |
8 Jan 2019 | USD | 35.84 | 38.56 | 34.56 | 38.24 | 611.84 | +2.88 (+8.14%) | 5,200 |
7 Jan 2019 | USD | 38.08 | 38.08 | 34.48 | 35.36 | 565.76 | +0.64 (+1.84%) | 11,000 |
4 Jan 2019 | USD | 32.32 | 36.96 | 31.84 | 34.72 | 555.52 | +3.84 (+12.44%) | 5,900 |
3 Jan 2019 | USD | 31.68 | 32.8 | 30.72 | 30.88 | 494.08 | -0.8 (-2.53%) | 1,600 |
2 Jan 2019 | USD | 28.48 | 31.68 | 28.48 | 31.68 | 506.88 | +3.2 (+11.24%) | 4,400 |
1 Jan 2019 | USD | 28.48 | 28.48 | 28.48 | 28.48 | 455.68 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 28.48 | 30.4 | 27.84 | 28.48 | 455.68 | -0.32 (-1.11%) | 10,000 |
28 Dec 2018 | USD | 28.48 | 31.68 | 28.32 | 28.8 | 460.8 | +0.8 (+2.86%) | 5,500 |
27 Dec 2018 | USD | 27.84 | 29.12 | 27.44 | 28 | 448 | -0.48 (-1.69%) | 5,900 |
26 Dec 2018 | USD | 31.36 | 32 | 28.16 | 28.48 | 455.68 | -2.88 (-9.18%) | 16,600 |
24 Dec 2018 | USD | 32 | 32 | 30.24 | 31.36 | 501.76 | -0.64 (-2%) | 9,000 |
21 Dec 2018 | USD | 33.76 | 34.4 | 28.64 | 32 | 512 | -1.6 (-4.76%) | 34,700 |
20 Dec 2018 | USD | 32.64 | 36.8 | 32.48 | 33.6 | 537.6 | +0.8 (+2.44%) | 11,800 |
19 Dec 2018 | USD | 35.36 | 38.08 | 32.64 | 32.8 | 524.8 | -1.92 (-5.53%) | 16,600 |
18 Dec 2018 | USD | 34.88 | 37.28 | 32.16 | 34.72 | 555.52 | -0.16 (-0.46%) | 16,300 |