Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 52.58 | 53.19 | 51.6 | 52.005 | 52.005 | -0.345 (-0.66%) | 1,459,167 |
10 Oct 2019 | USD | 50.34 | 52.615 | 49.56 | 52.35 | 52.35 | +0.92 (+1.79%) | 1,427,588 |
9 Oct 2019 | USD | 51.28 | 51.8 | 51.13 | 51.43 | 51.43 | +0.46 (+0.90%) | 937,241 |
8 Oct 2019 | USD | 50.2 | 51.19 | 50 | 50.97 | 50.97 | +0.2 (+0.39%) | 1,052,562 |
7 Oct 2019 | USD | 51 | 51.6 | 50.55 | 50.77 | 50.77 | -0.38 (-0.74%) | 1,418,529 |
4 Oct 2019 | USD | 50.37 | 51.73 | 48.96 | 51.15 | 51.15 | +1.12 (+2.24%) | 1,141,777 |
3 Oct 2019 | USD | 49.24 | 50.38 | 48.44 | 50.03 | 50.03 | +0.35 (+0.70%) | 1,327,827 |
2 Oct 2019 | USD | 49.38 | 50.48 | 48.74 | 49.68 | 49.68 | +0.72 (+1.47%) | 2,686,472 |
1 Oct 2019 | USD | 50.23 | 50.41 | 48.08 | 48.96 | 48.96 | -1.04 (-2.08%) | 1,852,846 |
30 Sep 2019 | USD | 48.46 | 50.29 | 47.83 | 50 | 50 | +1.8 (+3.73%) | 3,167,538 |
27 Sep 2019 | USD | 50.25 | 50.45 | 47.8 | 48.2 | 48.2 | -2.17 (-4.31%) | 2,658,716 |
26 Sep 2019 | USD | 50 | 51.24 | 49.53 | 50.37 | 50.37 | +0.62 (+1.25%) | 3,250,469 |
25 Sep 2019 | USD | 49.42 | 51.93 | 49.25 | 49.75 | 49.75 | +2.61 (+5.54%) | 6,508,707 |
24 Sep 2019 | USD | 48.23 | 48.23 | 46.77 | 47.14 | 47.14 | -0.61 (-1.28%) | 1,262,487 |
23 Sep 2019 | USD | 49.21 | 49.47 | 47.59 | 47.75 | 47.75 | -1.36 (-2.77%) | 1,385,955 |
20 Sep 2019 | USD | 48.2 | 49.3 | 47.73 | 49.11 | 49.11 | +0.92 (+1.91%) | 3,364,850 |
19 Sep 2019 | USD | 47.19 | 48.37 | 47.19 | 48.19 | 48.19 | +0.86 (+1.82%) | 1,644,661 |
18 Sep 2019 | USD | 47.58 | 47.6853 | 46.48 | 47.33 | 47.33 | -0.36 (-0.75%) | 1,852,970 |
17 Sep 2019 | USD | 47.25 | 49 | 47.22 | 47.69 | 47.69 | -1.01 (-2.07%) | 1,888,619 |
16 Sep 2019 | USD | 47.74 | 49.2 | 47.6944 | 48.7 | 48.7 | +0.94 (+1.97%) | 1,728,963 |
13 Sep 2019 | USD | 48.23 | 49 | 47.56 | 47.76 | 47.76 | -0.78 (-1.61%) | 1,305,070 |
12 Sep 2019 | USD | 48.04 | 49.07 | 47.49 | 48.54 | 48.54 | +0.59 (+1.23%) | 2,029,056 |
11 Sep 2019 | USD | 46.44 | 48.41 | 46.05 | 47.95 | 47.95 | +1.39 (+2.99%) | 1,916,270 |
10 Sep 2019 | USD | 47.41 | 47.41 | 45.67 | 46.56 | 46.56 | -0.7 (-1.48%) | 2,228,465 |
9 Sep 2019 | USD | 47.45 | 48.085 | 46.16 | 47.26 | 47.26 | -0.23 (-0.48%) | 2,042,285 |
6 Sep 2019 | USD | 47.91 | 49 | 47.45 | 47.49 | 47.49 | -0.43 (-0.90%) | 2,114,648 |
5 Sep 2019 | USD | 47.72 | 48.2 | 46.84 | 47.92 | 47.92 | +0.68 (+1.44%) | 1,789,800 |
4 Sep 2019 | USD | 46.31 | 48 | 45.25 | 47.24 | 47.24 | +0.93 (+2.01%) | 3,630,359 |
3 Sep 2019 | USD | 46.15 | 48.38 | 43.61 | 46.31 | 46.31 | +4.35 (+10.37%) | 12,870,051 |
2 Sep 2019 | USD | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.0 (0.0%) | 0 |