Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 42.88 | 43.01 | 41.85 | 42.31 | 42.31 | -1.34 (-3.07%) | 427,023 |
2 Aug 2019 | USD | 44.18 | 44.8 | 43.27 | 43.65 | 43.65 | -0.87 (-1.95%) | 397,058 |
1 Aug 2019 | USD | 45.34 | 46.14 | 44.29 | 44.52 | 44.52 | -0.82 (-1.81%) | 357,414 |
31 Jul 2019 | USD | 46.02 | 46.295 | 45.16 | 45.34 | 45.34 | -0.57 (-1.24%) | 407,103 |
30 Jul 2019 | USD | 45.1 | 45.93 | 44.95 | 45.91 | 45.91 | +0.66 (+1.46%) | 376,747 |
29 Jul 2019 | USD | 45.58 | 45.58 | 45.14 | 45.25 | 45.25 | -0.43 (-0.94%) | 256,269 |
26 Jul 2019 | USD | 45.16 | 45.89 | 44.02 | 45.68 | 45.68 | +0.62 (+1.38%) | 315,079 |
25 Jul 2019 | USD | 45.45 | 45.93 | 44.95 | 45.06 | 45.06 | -0.64 (-1.40%) | 451,538 |
24 Jul 2019 | USD | 45.14 | 45.82 | 45.065 | 45.7 | 45.7 | +0.45 (+0.99%) | 330,015 |
23 Jul 2019 | USD | 45.5 | 45.79 | 45.09 | 45.25 | 45.25 | +0.1 (+0.22%) | 443,251 |
22 Jul 2019 | USD | 45.01 | 45.39 | 44.98 | 45.15 | 45.15 | +0.27 (+0.60%) | 287,739 |
19 Jul 2019 | USD | 45.08 | 45.41 | 44.87 | 44.88 | 44.88 | -0.27 (-0.60%) | 466,122 |
18 Jul 2019 | USD | 44.74 | 45.15 | 44.44 | 45.15 | 45.15 | +0.4 (+0.89%) | 338,232 |
17 Jul 2019 | USD | 44.89 | 44.98 | 44.06 | 44.75 | 44.75 | -0.13 (-0.29%) | 340,322 |
16 Jul 2019 | USD | 44.7 | 45.2 | 44.53 | 44.88 | 44.88 | +0.06 (+0.13%) | 322,352 |
15 Jul 2019 | USD | 44.48 | 44.87 | 43.98 | 44.82 | 44.82 | +0.4 (+0.90%) | 292,772 |
12 Jul 2019 | USD | 43.54 | 44.52 | 43.54 | 44.42 | 44.42 | +0.92 (+2.11%) | 335,220 |
11 Jul 2019 | USD | 44.46 | 44.55 | 43.24 | 43.5 | 43.5 | -0.94 (-2.12%) | 420,980 |
10 Jul 2019 | USD | 44.54 | 44.71 | 44.07 | 44.44 | 44.44 | +0.03 (+0.07%) | 369,373 |
9 Jul 2019 | USD | 44.44 | 44.585 | 44.03 | 44.41 | 44.41 | -0.26 (-0.58%) | 385,791 |
8 Jul 2019 | USD | 44.65 | 44.8 | 44.2386 | 44.67 | 44.67 | -0.02 (-0.04%) | 307,067 |
5 Jul 2019 | USD | 44.63 | 44.87 | 44.18 | 44.69 | 44.69 | -0.32 (-0.71%) | 444,989 |
4 Jul 2019 | USD | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 44.61 | 45.24 | 44.39 | 45.01 | 45.01 | +0.36 (+0.81%) | 291,424 |
2 Jul 2019 | USD | 43.89 | 44.72 | 43.65 | 44.65 | 44.65 | +0.66 (+1.50%) | 527,523 |
1 Jul 2019 | USD | 44.93 | 45.67 | 43.86 | 43.99 | 43.99 | -0.71 (-1.59%) | 660,786 |
28 Jun 2019 | USD | 44.35 | 45.56 | 44.17 | 44.7 | 44.7 | +0.61 (+1.38%) | 1,445,555 |
27 Jun 2019 | USD | 42.05 | 44.75 | 40.65 | 44.09 | 44.09 | +6.26 (+16.55%) | 3,127,146 |
26 Jun 2019 | USD | 37.25 | 38.02 | 37.25 | 37.83 | 37.83 | +0.72 (+1.94%) | 748,854 |
25 Jun 2019 | USD | 37.72 | 37.73 | 37.1 | 37.11 | 37.11 | -0.51 (-1.36%) | 345,379 |