Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 35.4 | 36.2 | 34.11 | 36.11 | 36.11 | +1.38 (+3.97%) | 488,239 |
29 Jan 2019 | USD | 34.67 | 35.11 | 34.46 | 34.73 | 34.73 | +0.07 (+0.20%) | 418,688 |
28 Jan 2019 | USD | 34.33 | 34.7 | 33.67 | 34.66 | 34.66 | +0.02 (+0.06%) | 199,982 |
25 Jan 2019 | USD | 33.85 | 35 | 33.735 | 34.64 | 34.64 | +1.15 (+3.43%) | 317,239 |
24 Jan 2019 | USD | 33.7 | 33.99 | 33.28 | 33.49 | 33.49 | -0.14 (-0.42%) | 194,558 |
23 Jan 2019 | USD | 33.92 | 34.42 | 33.35 | 33.63 | 33.63 | -0.03 (-0.09%) | 269,191 |
22 Jan 2019 | USD | 34.28 | 34.28 | 33.03 | 33.66 | 33.66 | -0.89 (-2.58%) | 471,380 |
21 Jan 2019 | USD | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 34.47 | 35.5 | 34.41 | 34.55 | 34.55 | +0.31 (+0.91%) | 375,171 |
17 Jan 2019 | USD | 33.05 | 34.5 | 32.5 | 34.24 | 34.24 | +0.98 (+2.95%) | 274,395 |
16 Jan 2019 | USD | 32.57 | 33.29 | 32.12 | 33.26 | 33.26 | +0.77 (+2.37%) | 324,013 |
15 Jan 2019 | USD | 32.23 | 33 | 32.23 | 32.49 | 32.49 | +0.31 (+0.96%) | 356,490 |
14 Jan 2019 | USD | 33.26 | 33.46 | 32.06 | 32.18 | 32.18 | -1.29 (-3.85%) | 216,225 |
11 Jan 2019 | USD | 33.94 | 34.3 | 33.265 | 33.47 | 33.47 | -0.81 (-2.36%) | 317,285 |
10 Jan 2019 | USD | 34.34 | 34.96 | 34.01 | 34.28 | 34.28 | -0.45 (-1.30%) | 340,990 |
9 Jan 2019 | USD | 34.76 | 35.3 | 34.48 | 34.73 | 34.73 | -0.14 (-0.40%) | 343,068 |
8 Jan 2019 | USD | 33.75 | 34.965 | 33.18 | 34.87 | 34.87 | +1.4 (+4.18%) | 577,777 |
7 Jan 2019 | USD | 32.84 | 33.66 | 32.59 | 33.47 | 33.47 | +0.72 (+2.20%) | 589,394 |
4 Jan 2019 | USD | 32.53 | 33.2999 | 31.98 | 32.75 | 32.75 | +0.86 (+2.70%) | 262,990 |
3 Jan 2019 | USD | 32.45 | 32.8 | 31.84 | 31.89 | 31.89 | -1.09 (-3.31%) | 141,840 |
2 Jan 2019 | USD | 33.13 | 33.23 | 31.94 | 32.98 | 32.98 | -0.65 (-1.93%) | 169,875 |
1 Jan 2019 | USD | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 33.7 | 34 | 33.23 | 33.63 | 33.63 | +0.31 (+0.93%) | 192,189 |
28 Dec 2018 | USD | 33.15 | 33.8 | 31.73 | 33.32 | 33.32 | +0.62 (+1.90%) | 266,871 |
27 Dec 2018 | USD | 31.92 | 32.78 | 31.49 | 32.7 | 32.7 | +0.19 (+0.58%) | 266,509 |
26 Dec 2018 | USD | 31.27 | 32.55 | 31.27 | 32.51 | 32.51 | +1.64 (+5.31%) | 404,624 |
24 Dec 2018 | USD | 29.68 | 31.07 | 29.6647 | 30.87 | 30.87 | +0.69 (+2.29%) | 327,169 |
21 Dec 2018 | USD | 33.27 | 33.27 | 29.9 | 30.18 | 30.18 | -2.64 (-8.04%) | 843,225 |
20 Dec 2018 | USD | 32.91 | 33.68 | 31.62 | 32.82 | 32.82 | -0.02 (-0.06%) | 341,854 |
19 Dec 2018 | USD | 32.99 | 33.97 | 32.67 | 32.84 | 32.84 | -0.07 (-0.21%) | 393,483 |