Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 32.9 | 33.01 | 32.64 | 32.67 | 32.67 | -0.23 (-0.70%) | 157,824 |
10 Jul 2019 | USD | 33.13 | 33.35 | 32.85 | 32.9 | 32.9 | -0.1 (-0.30%) | 110,767 |
9 Jul 2019 | USD | 32.96 | 33.06 | 32.55 | 33 | 33 | -0.05 (-0.15%) | 235,325 |
8 Jul 2019 | USD | 32.95 | 33.06 | 32.67 | 33.05 | 33.05 | +0.01 (+0.03%) | 97,127 |
5 Jul 2019 | USD | 32.82 | 33.14 | 32.6 | 33.04 | 33.04 | +0.05 (+0.15%) | 249,722 |
4 Jul 2019 | USD | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 32.78 | 33.09 | 32.61 | 32.99 | 32.99 | +0.15 (+0.46%) | 44,501 |
2 Jul 2019 | USD | 33.12 | 33.12 | 32.39 | 32.84 | 32.84 | -0.3 (-0.91%) | 113,349 |
1 Jul 2019 | USD | 33.55 | 33.735 | 32.68 | 33.14 | 33.14 | -0.1 (-0.30%) | 171,185 |
28 Jun 2019 | USD | 33.46 | 34.32 | 33.17 | 33.24 | 33.24 | -0.16 (-0.48%) | 358,650 |
27 Jun 2019 | USD | 33.33 | 33.53 | 32.94 | 33.4 | 33.4 | +0.17 (+0.51%) | 243,447 |
26 Jun 2019 | USD | 33.08 | 33.43 | 32.99 | 33.23 | 33.23 | +0.25 (+0.76%) | 81,522 |
25 Jun 2019 | USD | 33.21 | 33.21 | 32.9 | 32.98 | 32.98 | -0.23 (-0.69%) | 214,017 |
24 Jun 2019 | USD | 33.45 | 33.635 | 33.21 | 33.21 | 33.21 | -0.19 (-0.57%) | 124,717 |
21 Jun 2019 | USD | 33.23 | 33.58 | 33.16 | 33.4 | 33.4 | +0.02 (+0.06%) | 218,339 |
20 Jun 2019 | USD | 33.35 | 33.57 | 32.99 | 33.38 | 33.38 | +0.31 (+0.94%) | 377,741 |
19 Jun 2019 | USD | 33.09 | 33.36 | 33.02 | 33.07 | 33.07 | 0.0 (0.0%) | 105,854 |
18 Jun 2019 | USD | 32.82 | 33.48 | 32.75 | 33.07 | 33.07 | +0.35 (+1.07%) | 66,687 |
17 Jun 2019 | USD | 32.44 | 33.06 | 32.3 | 32.72 | 32.72 | +0.24 (+0.74%) | 99,212 |
14 Jun 2019 | USD | 32.56 | 32.72 | 32.39 | 32.48 | 32.48 | -0.15 (-0.46%) | 112,435 |
13 Jun 2019 | USD | 33.09 | 33.13 | 32.4 | 32.63 | 32.63 | -0.37 (-1.12%) | 114,132 |
12 Jun 2019 | USD | 33.12 | 33.12 | 32.82 | 33 | 33 | -0.03 (-0.09%) | 108,188 |
11 Jun 2019 | USD | 33.06 | 33.25 | 32.94 | 33.03 | 33.03 | +0.09 (+0.27%) | 195,446 |
10 Jun 2019 | USD | 33.05 | 33.34 | 32.68 | 32.94 | 32.94 | +0.11 (+0.34%) | 223,107 |
7 Jun 2019 | USD | 32.93 | 33.425 | 32.76 | 32.83 | 32.83 | +0.08 (+0.24%) | 100,852 |
6 Jun 2019 | USD | 33.34 | 33.82 | 32.71 | 32.75 | 32.75 | -0.63 (-1.89%) | 130,552 |
5 Jun 2019 | USD | 33.8 | 34.18 | 33.31 | 33.38 | 33.38 | -0.42 (-1.24%) | 160,699 |
4 Jun 2019 | USD | 33.38 | 33.83 | 33.29 | 33.8 | 33.8 | +0.83 (+2.52%) | 236,505 |
3 Jun 2019 | USD | 32.92 | 33.44 | 32.8 | 32.97 | 32.97 | -0.12 (-0.36%) | 282,738 |
31 May 2019 | USD | 32.2 | 33.61 | 31.38 | 33.09 | 33.09 | -3.45 (-9.44%) | 490,949 |