Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 38.04 | 38.23 | 37.85 | 37.85 | 37.85 | -0.06 (-0.16%) | 120,300 |
8 Oct 2019 | USD | 38.3 | 38.41 | 37.9 | 37.91 | 37.91 | -0.5 (-1.30%) | 106,412 |
7 Oct 2019 | USD | 38.15 | 38.78 | 38.15 | 38.41 | 38.41 | +0.19 (+0.50%) | 125,911 |
4 Oct 2019 | USD | 38.24 | 38.39 | 38.01 | 38.22 | 38.22 | +0.03 (+0.08%) | 137,114 |
3 Oct 2019 | USD | 37.93 | 38.3 | 37.875 | 38.19 | 38.19 | +0.19 (+0.50%) | 182,019 |
2 Oct 2019 | USD | 38.14 | 38.28 | 37.81 | 38 | 38 | -0.17 (-0.45%) | 250,244 |
1 Oct 2019 | USD | 38.81 | 39.05 | 37.82 | 38.17 | 38.17 | -0.54 (-1.39%) | 608,444 |
30 Sep 2019 | USD | 38.68 | 38.9 | 38.55 | 38.71 | 38.71 | 0.0 (0.0%) | 224,215 |
27 Sep 2019 | USD | 39.36 | 39.36 | 38.59 | 38.71 | 38.71 | -0.58 (-1.48%) | 164,149 |
26 Sep 2019 | USD | 39.21 | 39.39 | 38.94 | 39.29 | 39.29 | -0.02 (-0.05%) | 210,829 |
25 Sep 2019 | USD | 39.65 | 39.695 | 39 | 39.31 | 39.31 | -0.39 (-0.98%) | 222,018 |
24 Sep 2019 | USD | 39.22 | 39.98 | 38.68 | 39.7 | 39.7 | +0.66 (+1.69%) | 254,494 |
23 Sep 2019 | USD | 39.38 | 39.565 | 38.78 | 39.04 | 39.04 | -0.48 (-1.21%) | 149,460 |
20 Sep 2019 | USD | 39.76 | 39.94 | 39.19 | 39.52 | 39.52 | -0.25 (-0.63%) | 1,090,649 |
19 Sep 2019 | USD | 40.01 | 40.29 | 39.61 | 39.77 | 39.77 | -0.24 (-0.60%) | 77,950 |
18 Sep 2019 | USD | 40 | 40.07 | 39.67 | 40.01 | 40.01 | +0.03 (+0.08%) | 136,321 |
17 Sep 2019 | USD | 39.89 | 40.54 | 39.73 | 39.98 | 39.98 | +0.17 (+0.43%) | 114,116 |
16 Sep 2019 | USD | 40.15 | 40.195 | 39.69 | 39.81 | 39.81 | -0.33 (-0.82%) | 440,081 |
13 Sep 2019 | USD | 39.75 | 40.36 | 39.56 | 40.14 | 40.14 | +0.58 (+1.47%) | 193,887 |
12 Sep 2019 | USD | 39.16 | 39.925 | 39.16 | 39.56 | 39.56 | +0.37 (+0.94%) | 344,780 |
11 Sep 2019 | USD | 38.92 | 39.47 | 38.49 | 39.19 | 39.19 | +0.25 (+0.64%) | 175,412 |
10 Sep 2019 | USD | 38.9 | 39.15 | 38.15 | 38.94 | 38.94 | +0.08 (+0.21%) | 232,459 |
9 Sep 2019 | USD | 38.2 | 39.22 | 38.15 | 38.86 | 38.86 | +0.75 (+1.97%) | 268,922 |
6 Sep 2019 | USD | 38.44 | 38.92 | 37.83 | 38.11 | 38.11 | -0.51 (-1.32%) | 335,598 |
5 Sep 2019 | USD | 38.68 | 39.08 | 38.49 | 38.62 | 38.62 | +0.03 (+0.08%) | 213,542 |
4 Sep 2019 | USD | 39.12 | 39.67 | 38.55 | 38.59 | 38.59 | -0.35 (-0.90%) | 101,456 |
3 Sep 2019 | USD | 39.18 | 39.22 | 38.56 | 38.94 | 38.94 | -0.25 (-0.64%) | 217,983 |
2 Sep 2019 | USD | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 38.9 | 39.3 | 38.9 | 39.19 | 39.19 | +0.36 (+0.93%) | 74,415 |
29 Aug 2019 | USD | 38.67 | 38.84 | 38.57 | 38.83 | 38.83 | +0.07 (+0.18%) | 73,701 |