Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | USD | 75.6 | 76.25 | 74.35 | 74.8 | 74.8 | -1.2 (-1.58%) | 180,797 |
2 Sep 2019 | USD | 78.85 | 79.25 | 75.1 | 76 | 76 | -2.45 (-3.12%) | 280,533 |
30 Aug 2019 | USD | 79.9 | 80.75 | 78.35 | 78.45 | 78.45 | -1.1 (-1.38%) | 330,154 |
29 Aug 2019 | USD | 78.05 | 79.9 | 77.65 | 79.55 | 79.55 | +1.55 (+1.99%) | 355,903 |
28 Aug 2019 | USD | 77.4 | 78.25 | 76.2 | 78 | 78 | +0.65 (+0.84%) | 269,755 |
27 Aug 2019 | USD | 77.05 | 79 | 74.65 | 77.35 | 77.35 | -0.05 (-0.06%) | 572,296 |
26 Aug 2019 | USD | 73.6 | 78.5 | 72.15 | 77.4 | 77.4 | +3.05 (+4.10%) | 714,826 |
23 Aug 2019 | USD | 68.9 | 75.15 | 68.7 | 74.35 | 74.35 | +10.7 (+16.81%) | 1,532,304 |
22 Aug 2019 | USD | 63.85 | 64.1 | 63.2 | 63.65 | 63.65 | -1.1 (-1.70%) | 228,668 |
21 Aug 2019 | USD | 63.75 | 65.75 | 63.75 | 64.75 | 64.75 | +1.25 (+1.97%) | 178,531 |
20 Aug 2019 | USD | 63.7 | 64.75 | 63.2 | 63.5 | 63.5 | -0.15 (-0.24%) | 173,960 |
19 Aug 2019 | USD | 63.05 | 64.5 | 63 | 63.65 | 63.65 | +0.5 (+0.79%) | 124,857 |
16 Aug 2019 | USD | 61.35 | 63.15 | 61.35 | 63.15 | 63.15 | +1.85 (+3.02%) | 132,405 |
15 Aug 2019 | USD | 62.45 | 62.65 | 60.8 | 61.3 | 61.3 | -1.1 (-1.76%) | 190,859 |
14 Aug 2019 | USD | 65.7 | 65.7 | 62.1 | 62.4 | 62.4 | -3.05 (-4.66%) | 327,682 |
13 Aug 2019 | USD | 66.9 | 66.9 | 64.75 | 65.45 | 65.45 | -0.3 (-0.46%) | 131,530 |
12 Aug 2019 | USD | 66.5 | 67.35 | 65.45 | 65.75 | 65.75 | -0.75 (-1.13%) | 97,546 |
9 Aug 2019 | USD | 67.25 | 67.25 | 66.1 | 66.5 | 66.5 | -1 (-1.48%) | 87,145 |
8 Aug 2019 | USD | 67.45 | 68.05 | 67.2 | 67.5 | 67.5 | +0.35 (+0.52%) | 70,822 |
7 Aug 2019 | USD | 67.8 | 68.8 | 66.55 | 67.15 | 67.15 | -0.65 (-0.96%) | 179,550 |
6 Aug 2019 | USD | 68.1 | 69.1 | 67.35 | 67.8 | 67.8 | +0.15 (+0.22%) | 95,889 |
5 Aug 2019 | USD | 69.4 | 69.4 | 67.4 | 67.65 | 67.65 | -2.25 (-3.22%) | 169,995 |
2 Aug 2019 | USD | 70.55 | 70.65 | 69 | 69.9 | 69.9 | -1.3 (-1.83%) | 170,203 |
1 Aug 2019 | USD | 71.4 | 72.05 | 70.6 | 71.2 | 71.2 | -0.35 (-0.49%) | 133,454 |
31 Jul 2019 | USD | 71.55 | 72 | 70.7 | 71.55 | 71.55 | -0.2 (-0.28%) | 135,803 |
30 Jul 2019 | USD | 72.1 | 72.1 | 70.5 | 71.75 | 71.75 | -0.3 (-0.42%) | 177,646 |
29 Jul 2019 | USD | 72.35 | 72.75 | 71.6 | 72.05 | 72.05 | -0.35 (-0.48%) | 88,653 |
26 Jul 2019 | USD | 72.25 | 72.5 | 71.6 | 72.4 | 72.4 | +0.1 (+0.14%) | 102,745 |
25 Jul 2019 | USD | 72.25 | 73.25 | 71.3 | 72.3 | 72.3 | -0.1 (-0.14%) | 112,477 |
24 Jul 2019 | USD | 72.8 | 72.8 | 71.4 | 72.4 | 72.4 | +0.1 (+0.14%) | 130,890 |