Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 52.47 | 53.9 | 52.17 | 53.21 | 53.21 | +1.23 (+2.37%) | 131,849 |
23 May 2019 | USD | 53.497 | 54.11 | 50.621 | 51.98 | 51.98 | -2.01 (-3.72%) | 339,492 |
22 May 2019 | USD | 54.67 | 55.2219 | 53.865 | 53.99 | 53.99 | -0.88 (-1.60%) | 137,521 |
21 May 2019 | USD | 55.79 | 56.985 | 53.9 | 54.87 | 54.87 | -0.19 (-0.35%) | 339,742 |
20 May 2019 | USD | 54.51 | 58.63 | 53.8309 | 55.06 | 55.06 | +0.37 (+0.68%) | 428,182 |
17 May 2019 | USD | 55 | 56.6304 | 53.75 | 54.69 | 54.69 | -0.95 (-1.71%) | 298,886 |
16 May 2019 | USD | 53.68 | 58.96 | 53.5 | 55.64 | 55.64 | +2.19 (+4.10%) | 641,664 |
15 May 2019 | USD | 52.275 | 53.98 | 51.65 | 53.45 | 53.45 | +0.86 (+1.64%) | 263,688 |
14 May 2019 | USD | 50.31 | 54.5699 | 50.01 | 52.59 | 52.59 | +3.14 (+6.35%) | 438,177 |
13 May 2019 | USD | 50.98 | 51.55 | 48.12 | 49.45 | 49.45 | -2.37 (-4.57%) | 542,942 |
10 May 2019 | USD | 49.45 | 52.13 | 48.18 | 51.82 | 51.82 | +2.59 (+5.26%) | 378,752 |
9 May 2019 | USD | 48.96 | 49.811 | 47.5 | 49.23 | 49.23 | +0.15 (+0.31%) | 189,583 |
8 May 2019 | USD | 49.49 | 50.4207 | 49.08 | 49.08 | 49.08 | +0.04 (+0.08%) | 270,889 |
7 May 2019 | USD | 49 | 50.47 | 48.08 | 49.04 | 49.04 | 0.0 (0.0%) | 491,801 |
6 May 2019 | USD | 44.8 | 49.77 | 44.8 | 49.04 | 49.04 | +2.64 (+5.69%) | 546,465 |
3 May 2019 | USD | 46.12 | 48.13 | 46.06 | 46.4 | 46.4 | +0.66 (+1.44%) | 293,423 |
2 May 2019 | USD | 46.29 | 46.6451 | 44.3 | 45.74 | 45.74 | -1.08 (-2.31%) | 517,340 |
1 May 2019 | USD | 47.15 | 48.4 | 46.74 | 46.82 | 46.82 | -0.08 (-0.17%) | 519,135 |
30 Apr 2019 | USD | 46.05 | 48.4289 | 44.1787 | 46.9 | 46.9 | +0.4 (+0.86%) | 755,147 |
29 Apr 2019 | USD | 43.85 | 46.87 | 43.6 | 46.5 | 46.5 | +3.3 (+7.64%) | 688,409 |
26 Apr 2019 | USD | 39.55 | 43.49 | 39.55 | 43.2 | 43.2 | +3.7 (+9.37%) | 477,206 |
25 Apr 2019 | USD | 40.4 | 40.4 | 39 | 39.5 | 39.5 | -0.7 (-1.74%) | 381,753 |
24 Apr 2019 | USD | 40.18 | 40.2 | 39.3496 | 40.2 | 40.2 | +0.32 (+0.80%) | 331,618 |
23 Apr 2019 | USD | 39.4 | 39.9 | 39 | 39.88 | 39.88 | +0.49 (+1.24%) | 289,155 |
22 Apr 2019 | USD | 39.15 | 39.6 | 38.14 | 39.39 | 39.39 | +0.24 (+0.61%) | 330,394 |
19 Apr 2019 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 40.44 | 40.44 | 38.11 | 39.15 | 39.15 | -0.85 (-2.13%) | 600,888 |
17 Apr 2019 | USD | 38.21 | 41.95 | 37.5 | 40 | 40 | +1.95 (+5.12%) | 1,143,396 |
16 Apr 2019 | USD | 39.64 | 39.6999 | 37.9 | 38.05 | 38.05 | -1.12 (-2.86%) | 727,645 |
15 Apr 2019 | USD | 38.5 | 39.86 | 36.25 | 39.17 | 39.17 | -0.33 (-0.84%) | 961,240 |