Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 29.6 | 31.27 | 29.6 | 30.99 | 30.99 | +1.32 (+4.45%) | 120,760 |
2 Jan 2019 | USD | 28.6 | 29.89 | 28.46 | 29.67 | 29.67 | +0.83 (+2.88%) | 129,089 |
1 Jan 2019 | USD | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 27.3 | 29.14 | 27.23 | 28.84 | 28.84 | +1.69 (+6.22%) | 149,877 |
28 Dec 2018 | USD | 27.33 | 27.659 | 26.32 | 27.15 | 27.15 | -0.3 (-1.09%) | 214,879 |
27 Dec 2018 | USD | 27.93 | 28.71 | 26.4 | 27.45 | 27.45 | -0.87 (-3.07%) | 181,240 |
26 Dec 2018 | USD | 27.6 | 28.42 | 26.08 | 28.32 | 28.32 | +0.81 (+2.94%) | 319,452 |
24 Dec 2018 | USD | 27.64 | 28.45 | 26.38 | 27.51 | 27.51 | -0.31 (-1.11%) | 117,793 |
21 Dec 2018 | USD | 29.77 | 30.34 | 27.66 | 27.82 | 27.82 | -2.07 (-6.93%) | 312,024 |
20 Dec 2018 | USD | 31.02 | 31.445 | 28.77 | 29.89 | 29.89 | -1.51 (-4.81%) | 199,366 |
19 Dec 2018 | USD | 31.49 | 32.077 | 30.5 | 31.4 | 31.4 | -0.2 (-0.63%) | 235,074 |
18 Dec 2018 | USD | 33.13 | 33.31 | 31.04 | 31.6 | 31.6 | -1.48 (-4.47%) | 188,946 |
17 Dec 2018 | USD | 34.69 | 34.69 | 32.78 | 33.08 | 33.08 | -1.65 (-4.75%) | 174,383 |
14 Dec 2018 | USD | 34.35 | 35.98 | 34.35 | 34.73 | 34.73 | -0.24 (-0.69%) | 184,661 |
13 Dec 2018 | USD | 34.31 | 35.79 | 34.251 | 34.97 | 34.97 | +0.53 (+1.54%) | 133,688 |
12 Dec 2018 | USD | 34.07 | 34.84 | 33.57 | 34.44 | 34.44 | +0.52 (+1.53%) | 139,257 |
11 Dec 2018 | USD | 33.68 | 34.99 | 32.75 | 33.92 | 33.92 | +0.45 (+1.34%) | 292,427 |
10 Dec 2018 | USD | 33.44 | 33.89 | 32.48 | 33.47 | 33.47 | -0.44 (-1.30%) | 145,244 |
7 Dec 2018 | USD | 32.88 | 34.03 | 32.575 | 33.91 | 33.91 | +1.42 (+4.37%) | 167,444 |
6 Dec 2018 | USD | 32.57 | 33.0299 | 31.31 | 32.49 | 32.49 | -0.54 (-1.63%) | 191,809 |
4 Dec 2018 | USD | 34.06 | 34.06 | 32.77 | 33.03 | 33.03 | -0.91 (-2.68%) | 149,300 |
3 Dec 2018 | USD | 33.89 | 34.2 | 33.5 | 33.94 | 33.94 | +0.81 (+2.44%) | 145,772 |
30 Nov 2018 | USD | 34.11 | 34.11 | 32.65 | 33.13 | 33.13 | -1.06 (-3.10%) | 180,621 |
29 Nov 2018 | USD | 32.51 | 34.5175 | 32.51 | 34.19 | 34.19 | +1.71 (+5.26%) | 269,642 |
28 Nov 2018 | USD | 32.88 | 32.9138 | 32.1 | 32.48 | 32.48 | -0.3 (-0.92%) | 161,361 |
27 Nov 2018 | USD | 33.98 | 34.5439 | 32.57 | 32.78 | 32.78 | -1.29 (-3.79%) | 278,391 |
26 Nov 2018 | USD | 35.76 | 35.92 | 33.86 | 34.07 | 34.07 | -1.3 (-3.68%) | 137,442 |
23 Nov 2018 | USD | 34.96 | 35.61 | 34.255 | 35.37 | 35.37 | +0.03 (+0.08%) | 80,341 |
22 Nov 2018 | USD | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 34.49 | 35.51 | 33.48 | 35.34 | 35.34 | +1.23 (+3.61%) | 237,905 |