Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 47.7 | 47.95 | 46.5 | 47.25 | 47.25 | -0.9 (-1.87%) | 610,575 |
1 Aug 2019 | USD | 49.4 | 49.6 | 47.15 | 48.15 | 48.15 | -1.35 (-2.73%) | 681,317 |
31 Jul 2019 | USD | 48 | 49.9 | 46.75 | 49.5 | 49.5 | +1.25 (+2.59%) | 1,354,707 |
30 Jul 2019 | USD | 52.05 | 52.25 | 48.05 | 48.25 | 48.25 | -3.8 (-7.30%) | 1,117,619 |
29 Jul 2019 | USD | 53 | 53.15 | 51.4 | 52.05 | 52.05 | -0.75 (-1.42%) | 584,278 |
26 Jul 2019 | USD | 53 | 53.5 | 52.5 | 52.8 | 52.8 | -0.45 (-0.85%) | 485,142 |
25 Jul 2019 | USD | 53.3 | 54.75 | 53 | 53.25 | 53.25 | +0.65 (+1.24%) | 743,095 |
24 Jul 2019 | USD | 53.8 | 54.25 | 52.5 | 52.6 | 52.6 | -1 (-1.87%) | 561,567 |
23 Jul 2019 | USD | 53.5 | 54.6 | 53.05 | 53.6 | 53.6 | 0.0 (0.0%) | 390,628 |
22 Jul 2019 | USD | 54.05 | 54.25 | 53.1 | 53.6 | 53.6 | -0.8 (-1.47%) | 423,634 |
19 Jul 2019 | USD | 56.4 | 56.8 | 54.05 | 54.4 | 54.4 | -1.5 (-2.68%) | 627,984 |
18 Jul 2019 | USD | 57 | 57.1 | 55.5 | 55.9 | 55.9 | -0.9 (-1.58%) | 457,232 |
17 Jul 2019 | USD | 55.3 | 58.4 | 55.1 | 56.8 | 56.8 | +1.75 (+3.18%) | 1,555,474 |
16 Jul 2019 | USD | 54.95 | 55.35 | 54.15 | 55.05 | 55.05 | +0.15 (+0.27%) | 380,465 |
15 Jul 2019 | USD | 55.9 | 56.5 | 54.55 | 54.9 | 54.9 | -1.45 (-2.57%) | 571,360 |
12 Jul 2019 | USD | 56.85 | 57.25 | 56 | 56.35 | 56.35 | -0.35 (-0.62%) | 501,642 |
11 Jul 2019 | USD | 57.1 | 57.15 | 56.3 | 56.7 | 56.7 | +0.2 (+0.35%) | 372,759 |
10 Jul 2019 | USD | 56.85 | 57.9 | 56.15 | 56.5 | 56.5 | -0.3 (-0.53%) | 766,436 |
9 Jul 2019 | USD | 56.5 | 57.45 | 55.6 | 56.8 | 56.8 | +0.05 (+0.09%) | 588,098 |
8 Jul 2019 | USD | 59.8 | 59.8 | 56.45 | 56.75 | 56.75 | -3.65 (-6.04%) | 977,430 |
5 Jul 2019 | USD | 63.9 | 64.8 | 60.1 | 60.4 | 60.4 | -3.2 (-5.03%) | 2,105,135 |
4 Jul 2019 | USD | 64.4 | 64.6 | 63.4 | 63.6 | 63.6 | -0.8 (-1.24%) | 801,985 |
3 Jul 2019 | USD | 63.25 | 65.7 | 63.25 | 64.4 | 64.4 | +1.6 (+2.55%) | 2,709,229 |
2 Jul 2019 | USD | 62.9 | 63.75 | 62.05 | 62.8 | 62.8 | +0.4 (+0.64%) | 1,366,875 |
1 Jul 2019 | USD | 61.4 | 63.45 | 61.3 | 62.4 | 62.4 | +1.85 (+3.06%) | 1,666,303 |
28 Jun 2019 | USD | 60.7 | 61.15 | 60.1 | 60.55 | 60.55 | -0.15 (-0.25%) | 486,246 |
27 Jun 2019 | USD | 60.2 | 61.7 | 60 | 60.7 | 60.7 | +0.7 (+1.17%) | 697,530 |
26 Jun 2019 | USD | 59.8 | 60.75 | 59.65 | 60 | 60 | +0.2 (+0.33%) | 591,697 |
25 Jun 2019 | USD | 60.35 | 60.65 | 59.5 | 59.8 | 59.8 | -0.15 (-0.25%) | 506,093 |
24 Jun 2019 | USD | 58.8 | 60.8 | 58.4 | 59.95 | 59.95 | +1.15 (+1.96%) | 712,679 |