Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | USD | 28.64 | 28.9356 | 27.6976 | 28.6 | 114.4 | -0.16 (-0.56%) | 189,642 |
24 Apr 2019 | USD | 28.8 | 29.24 | 28.32 | 28.76 | 115.04 | -0.04 (-0.14%) | 118,699 |
23 Apr 2019 | USD | 28.92 | 29.36 | 28.04 | 28.8 | 115.2 | -0.08 (-0.28%) | 278,477 |
22 Apr 2019 | USD | 28.44 | 29.48 | 27.92 | 28.88 | 115.52 | +0.28 (+0.98%) | 217,066 |
19 Apr 2019 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 114.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 28.12 | 29 | 27.414 | 28.6 | 114.4 | +0.48 (+1.71%) | 259,410 |
17 Apr 2019 | USD | 29.76 | 29.76 | 27.08 | 28.12 | 112.48 | -1.64 (-5.51%) | 457,429 |
16 Apr 2019 | USD | 31.52 | 31.84 | 29.44 | 29.76 | 119.04 | -1.56 (-4.98%) | 339,769 |
15 Apr 2019 | USD | 32.2 | 32.4 | 31.12 | 31.32 | 125.28 | -0.88 (-2.73%) | 143,919 |
12 Apr 2019 | USD | 32.36 | 32.68 | 31.48 | 32.2 | 128.8 | +0.04 (+0.12%) | 191,650 |
11 Apr 2019 | USD | 33.48 | 33.48 | 31.8 | 32.16 | 128.64 | -1.36 (-4.06%) | 181,478 |
10 Apr 2019 | USD | 32.68 | 33.96 | 32.64 | 33.52 | 134.08 | +0.96 (+2.95%) | 209,769 |
9 Apr 2019 | USD | 32.56 | 33.36 | 32.12 | 32.56 | 130.24 | -0.2 (-0.61%) | 210,037 |
8 Apr 2019 | USD | 32.36 | 33.34 | 31.8 | 32.76 | 131.04 | +0.36 (+1.11%) | 201,704 |
5 Apr 2019 | USD | 31.6 | 32.48 | 31.2 | 32.4 | 129.6 | +0.8 (+2.53%) | 283,487 |
4 Apr 2019 | USD | 31.88 | 32.92 | 31.4 | 31.6 | 126.4 | -0.28 (-0.88%) | 241,978 |
3 Apr 2019 | USD | 31.4 | 32.08 | 30.48 | 31.88 | 127.52 | +0.72 (+2.31%) | 229,433 |
2 Apr 2019 | USD | 31.56 | 31.8 | 30.08 | 31.16 | 124.64 | -0.32 (-1.02%) | 288,376 |
1 Apr 2019 | USD | 31.68 | 31.8 | 31.12 | 31.48 | 125.92 | 0.0 (0.0%) | 209,664 |
29 Mar 2019 | USD | 30.48 | 31.8 | 30.4 | 31.48 | 125.92 | +1.24 (+4.10%) | 382,114 |
28 Mar 2019 | USD | 29.92 | 30.56 | 29.12 | 30.24 | 120.96 | +0.36 (+1.20%) | 289,619 |
27 Mar 2019 | USD | 28.6 | 30.28 | 28.24 | 29.88 | 119.52 | +1.52 (+5.36%) | 395,384 |
26 Mar 2019 | USD | 28.88 | 29.88 | 27.86 | 28.36 | 113.44 | -0.4 (-1.39%) | 351,341 |
25 Mar 2019 | USD | 28.28 | 29.5296 | 27.8 | 28.76 | 115.04 | +0.12 (+0.42%) | 228,709 |
22 Mar 2019 | USD | 30.4 | 30.52 | 27.72 | 28.64 | 114.56 | -2.12 (-6.89%) | 490,137 |
21 Mar 2019 | USD | 31.28 | 31.84 | 30.62 | 30.76 | 123.04 | -0.96 (-3.03%) | 263,165 |
20 Mar 2019 | USD | 32.08 | 32.76 | 31.6 | 31.72 | 126.88 | -0.52 (-1.61%) | 173,112 |
19 Mar 2019 | USD | 32.04 | 33 | 31.56 | 32.24 | 128.96 | +0.72 (+2.28%) | 296,891 |
18 Mar 2019 | USD | 32.84 | 32.92 | 31.02 | 31.52 | 126.08 | -1.24 (-3.79%) | 341,162 |
15 Mar 2019 | USD | 33.12 | 33.44 | 32.36 | 32.76 | 131.04 | -0.16 (-0.49%) | 288,739 |