Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 30.02 | 30.18 | 29.43 | 29.52 | 29.52 | -1.09 (-3.56%) | 52,895 |
13 Aug 2019 | USD | 30.16 | 30.76 | 30.12 | 30.61 | 30.61 | +0.54 (+1.80%) | 56,525 |
12 Aug 2019 | USD | 30.83 | 30.98 | 30 | 30.07 | 30.07 | -0.99 (-3.19%) | 87,820 |
9 Aug 2019 | USD | 31.12 | 31.26 | 30.95 | 31.06 | 31.06 | -0.52 (-1.65%) | 59,305 |
8 Aug 2019 | USD | 31.34 | 31.96 | 31.21 | 31.58 | 31.58 | +1.17 (+3.85%) | 153,002 |
7 Aug 2019 | USD | 30.2 | 30.79 | 28.63 | 30.41 | 30.41 | +1.36 (+4.68%) | 253,982 |
6 Aug 2019 | USD | 29.42 | 29.53 | 28.93 | 29.05 | 29.05 | +0.17 (+0.59%) | 85,206 |
5 Aug 2019 | USD | 29.57 | 29.62 | 28.57 | 28.88 | 28.88 | -0.68 (-2.30%) | 67,473 |
2 Aug 2019 | USD | 29.98 | 29.98 | 29.34 | 29.56 | 29.56 | -0.37 (-1.24%) | 64,617 |
1 Aug 2019 | USD | 29.97 | 30.61 | 29.835 | 29.93 | 29.93 | -0.1 (-0.33%) | 42,362 |
31 Jul 2019 | USD | 30.12 | 30.46 | 29.785 | 30.03 | 30.03 | +0.01 (+0.03%) | 54,568 |
30 Jul 2019 | USD | 29.88 | 30.09 | 29.69 | 30.02 | 30.02 | -0.56 (-1.83%) | 65,296 |
29 Jul 2019 | USD | 30.6 | 30.61 | 30.35 | 30.58 | 30.58 | +0.83 (+2.79%) | 80,102 |
26 Jul 2019 | USD | 29.75 | 29.86 | 29.57 | 29.75 | 29.75 | +0.36 (+1.22%) | 121,532 |
25 Jul 2019 | USD | 30.03 | 30.1 | 29.29 | 29.39 | 29.39 | -0.41 (-1.38%) | 217,985 |
24 Jul 2019 | USD | 29.94 | 30.24 | 29.8 | 29.8 | 29.8 | +0.92 (+3.19%) | 347,227 |
23 Jul 2019 | USD | 29 | 29.14 | 28.815 | 28.88 | 28.88 | +0.97 (+3.48%) | 157,870 |
22 Jul 2019 | USD | 28.25 | 28.41 | 27.91 | 27.91 | 27.91 | -0.04 (-0.14%) | 178,602 |
19 Jul 2019 | USD | 28.23 | 28.27 | 27.925 | 27.95 | 27.95 | +0.11 (+0.40%) | 129,873 |
18 Jul 2019 | USD | 27.66 | 28.155 | 27.63 | 27.84 | 27.84 | +0.54 (+1.98%) | 121,769 |
17 Jul 2019 | USD | 27.32 | 27.56 | 27.25 | 27.3 | 27.3 | +1.03 (+3.92%) | 145,576 |
16 Jul 2019 | USD | 26.6 | 26.63 | 26.23 | 26.27 | 26.27 | +0.23 (+0.88%) | 27,013 |
15 Jul 2019 | USD | 25.94 | 26.17 | 25.9 | 26.04 | 26.04 | +0.51 (+2.00%) | 22,932 |
12 Jul 2019 | USD | 25.63 | 25.74 | 25.46 | 25.53 | 25.53 | +0.11 (+0.43%) | 25,495 |
11 Jul 2019 | USD | 26.04 | 26.04 | 25.24 | 25.42 | 25.42 | +0.31 (+1.23%) | 15,608 |
10 Jul 2019 | USD | 25.36 | 25.49 | 25.05 | 25.11 | 25.11 | +0.71 (+2.91%) | 24,081 |
9 Jul 2019 | USD | 24.25 | 24.54 | 24.25 | 24.4 | 24.4 | +0.1 (+0.41%) | 18,329 |
8 Jul 2019 | USD | 24.65 | 24.66 | 24.26 | 24.3 | 24.3 | -1.02 (-4.03%) | 42,208 |
5 Jul 2019 | USD | 25.55 | 25.55 | 25.21 | 25.32 | 25.32 | +0.79 (+3.22%) | 31,492 |
4 Jul 2019 | USD | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.0 (0.0%) | 0 |