Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 77.47 | 78.73 | 77.175 | 78.04 | 78.04 | +0.62 (+0.80%) | 449,274 |
11 Jul 2019 | USD | 79.1 | 79.1 | 76.99 | 77.42 | 77.42 | -1.33 (-1.69%) | 395,768 |
10 Jul 2019 | USD | 78.47 | 79.63 | 78.23 | 78.75 | 78.75 | +1.11 (+1.43%) | 421,344 |
9 Jul 2019 | USD | 76.25 | 78.04 | 76.25 | 77.64 | 77.64 | +0.62 (+0.80%) | 668,469 |
8 Jul 2019 | USD | 77.07 | 78 | 76.65 | 77.02 | 77.02 | -1 (-1.28%) | 364,770 |
5 Jul 2019 | USD | 78.22 | 78.35 | 77.08 | 78.02 | 78.02 | -0.85 (-1.08%) | 233,941 |
4 Jul 2019 | USD | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 80.52 | 80.93 | 78.55 | 78.87 | 78.87 | -1.52 (-1.89%) | 411,898 |
2 Jul 2019 | USD | 81.42 | 81.8 | 79.9 | 80.39 | 80.39 | -1.55 (-1.89%) | 579,501 |
1 Jul 2019 | USD | 81.28 | 82.07 | 80.85 | 81.94 | 81.94 | +4.05 (+5.20%) | 791,933 |
28 Jun 2019 | USD | 79.42 | 80.16 | 77.45 | 77.89 | 77.89 | -0.6 (-0.76%) | 1,528,920 |
27 Jun 2019 | USD | 76.88 | 78.64 | 76.88 | 78.49 | 78.49 | +2.16 (+2.83%) | 343,323 |
26 Jun 2019 | USD | 75.32 | 76.65 | 75.29 | 76.33 | 76.33 | +2.78 (+3.78%) | 351,397 |
25 Jun 2019 | USD | 76.5 | 76.75 | 73.48 | 73.55 | 73.55 | -2.68 (-3.52%) | 472,263 |
24 Jun 2019 | USD | 76.37 | 76.54 | 75.81 | 76.23 | 76.23 | +0.07 (+0.09%) | 700,579 |
21 Jun 2019 | USD | 75.92 | 76.54 | 75.82 | 76.16 | 76.16 | 0.0 (0.0%) | 532,306 |
20 Jun 2019 | USD | 75.28 | 76.42 | 74.51 | 76.16 | 76.16 | +1.7 (+2.28%) | 500,999 |
19 Jun 2019 | USD | 74.47 | 75.37 | 73.65 | 74.46 | 74.46 | +0.58 (+0.79%) | 370,678 |
18 Jun 2019 | USD | 72.59 | 75.2 | 72.03 | 73.88 | 73.88 | +2.02 (+2.81%) | 464,917 |
17 Jun 2019 | USD | 72.1 | 72.74 | 70.93 | 71.86 | 71.86 | 0.0 (0.0%) | 560,298 |
14 Jun 2019 | USD | 72.3 | 72.3 | 70.89 | 71.86 | 71.86 | -1.78 (-2.42%) | 611,056 |
13 Jun 2019 | USD | 74.14 | 74.84 | 73.12 | 73.64 | 73.64 | -0.28 (-0.38%) | 293,341 |
12 Jun 2019 | USD | 75.38 | 75.38 | 73.05 | 73.92 | 73.92 | -2 (-2.63%) | 452,897 |
11 Jun 2019 | USD | 77.49 | 77.68 | 75.18 | 75.92 | 75.92 | -0.27 (-0.35%) | 366,209 |
10 Jun 2019 | USD | 74.29 | 77 | 74.29 | 76.19 | 76.19 | +2.43 (+3.29%) | 324,943 |
7 Jun 2019 | USD | 74.03 | 74.56 | 73.11 | 73.76 | 73.76 | +0.17 (+0.23%) | 196,273 |
6 Jun 2019 | USD | 72.98 | 73.86 | 71.72 | 73.59 | 73.59 | +0.78 (+1.07%) | 224,019 |
5 Jun 2019 | USD | 74.57 | 75.03 | 70.85 | 72.81 | 72.81 | -1.47 (-1.98%) | 535,165 |
4 Jun 2019 | USD | 72.17 | 74.32 | 71.68 | 74.28 | 74.28 | +3.41 (+4.81%) | 639,637 |
3 Jun 2019 | USD | 71.93 | 72.21 | 70.47 | 70.87 | 70.87 | -0.59 (-0.83%) | 511,857 |