Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 28.5 | 28.97 | 28.34 | 28.97 | 28.97 | -0.15 (-0.52%) | 16,200 |
30 Sep 2019 | USD | 29.14 | 29.16 | 28.77 | 29.12 | 29.12 | +0.34 (+1.18%) | 11,700 |
27 Sep 2019 | USD | 28.93 | 28.93 | 28.5 | 28.78 | 28.78 | +0.04 (+0.14%) | 14,300 |
26 Sep 2019 | USD | 28.79 | 29.04 | 28.65 | 28.74 | 28.74 | +0.33 (+1.16%) | 16,400 |
25 Sep 2019 | USD | 28.18 | 28.65 | 28.18 | 28.41 | 28.41 | -0.24 (-0.84%) | 26,300 |
24 Sep 2019 | USD | 28.4 | 28.65 | 28.35 | 28.65 | 28.65 | +0.4 (+1.42%) | 8,600 |
23 Sep 2019 | USD | 28.14 | 28.52 | 28.07 | 28.25 | 28.25 | 0.0 (0.0%) | 18,700 |
20 Sep 2019 | USD | 28.44 | 28.65 | 28.12 | 28.25 | 28.25 | -0.25 (-0.88%) | 14,100 |
19 Sep 2019 | USD | 28.34 | 28.65 | 28.34 | 28.5 | 28.5 | +0.31 (+1.10%) | 11,700 |
18 Sep 2019 | USD | 27.99 | 28.35 | 27.98 | 28.19 | 28.19 | +0.27 (+0.97%) | 9,500 |
17 Sep 2019 | USD | 27.44 | 27.99 | 27.44 | 27.92 | 27.92 | +0.89 (+3.29%) | 9,900 |
16 Sep 2019 | USD | 26.8 | 27.15 | 26.7 | 27.03 | 27.03 | -0.06 (-0.22%) | 66,400 |
13 Sep 2019 | USD | 26.82 | 27.47 | 26.82 | 27.09 | 27.09 | -0.36 (-1.31%) | 20,000 |
12 Sep 2019 | USD | 27.33 | 27.45 | 27.25 | 27.45 | 27.45 | +0.27 (+0.99%) | 13,200 |
11 Sep 2019 | USD | 27.04 | 27.18 | 26.97 | 27.18 | 27.18 | +0.16 (+0.59%) | 18,300 |
10 Sep 2019 | USD | 26.69 | 27.06 | 26.66 | 27.02 | 27.02 | -0.74 (-2.67%) | 49,700 |
9 Sep 2019 | USD | 28.62 | 28.62 | 27.59 | 27.76 | 27.76 | -1.01 (-3.51%) | 735,800 |
6 Sep 2019 | USD | 29.06 | 29.06 | 28.7 | 28.77 | 28.77 | +0.26 (+0.91%) | 12,000 |
5 Sep 2019 | USD | 28.32 | 28.71 | 28.06 | 28.51 | 28.51 | +0.06 (+0.21%) | 14,100 |
4 Sep 2019 | USD | 27.73 | 28.45 | 27.66 | 28.45 | 28.45 | +0.72 (+2.60%) | 23,700 |
3 Sep 2019 | USD | 27.62 | 27.73 | 27.42 | 27.73 | 27.73 | +0.15 (+0.54%) | 11,700 |
2 Sep 2019 | USD | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 27.61 | 27.72 | 27.37 | 27.58 | 27.58 | +0.17 (+0.62%) | 9,300 |
29 Aug 2019 | USD | 27.54 | 27.68 | 27.35 | 27.41 | 27.41 | +0.01 (+0.04%) | 11,800 |
28 Aug 2019 | USD | 27.04 | 27.6 | 27 | 27.4 | 27.4 | -0.23 (-0.83%) | 17,100 |
27 Aug 2019 | USD | 27.54 | 27.63 | 27.37 | 27.63 | 27.63 | +0.45 (+1.66%) | 17,200 |
26 Aug 2019 | USD | 27.4 | 27.4 | 26.86 | 27.18 | 27.18 | -0.06 (-0.22%) | 29,000 |
23 Aug 2019 | USD | 27.35 | 27.35 | 27.02 | 27.24 | 27.24 | -0.11 (-0.40%) | 75,900 |
22 Aug 2019 | USD | 27.88 | 27.95 | 27.35 | 27.35 | 27.35 | -1.02 (-3.60%) | 98,800 |
21 Aug 2019 | USD | 27.9 | 28.55 | 27.71 | 28.37 | 28.37 | +0.84 (+3.05%) | 17,400 |