Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 44.19 | 44.38 | 42.895 | 42.98 | 42.98 | -1.24 (-2.80%) | 254,044 |
16 Jul 2019 | USD | 44.13 | 44.93 | 44 | 44.22 | 44.22 | +0.19 (+0.43%) | 221,548 |
15 Jul 2019 | USD | 45.99 | 46 | 43.12 | 44.03 | 44.03 | -2.84 (-6.06%) | 390,930 |
12 Jul 2019 | USD | 47.18 | 47.18 | 46.47 | 46.87 | 46.87 | -0.36 (-0.76%) | 69,420 |
11 Jul 2019 | USD | 46.97 | 47.36 | 46.78 | 47.23 | 47.23 | +0.23 (+0.49%) | 72,853 |
10 Jul 2019 | USD | 47.59 | 47.59 | 46.45 | 47 | 47 | -0.5 (-1.05%) | 73,181 |
9 Jul 2019 | USD | 48.02 | 48.08 | 47.43 | 47.5 | 47.5 | -0.56 (-1.17%) | 84,788 |
8 Jul 2019 | USD | 47.52 | 48.28 | 47.52 | 48.06 | 48.06 | +0.23 (+0.48%) | 140,026 |
5 Jul 2019 | USD | 47.89 | 47.99 | 47.69 | 47.83 | 47.83 | -0.15 (-0.31%) | 50,691 |
4 Jul 2019 | USD | 47.73 | 48.05 | 47.52 | 47.98 | 47.98 | +0.25 (+0.52%) | 37,745 |
3 Jul 2019 | USD | 47.78 | 48.06 | 47.53 | 47.73 | 47.73 | -0.08 (-0.17%) | 63,984 |
2 Jul 2019 | USD | 47.3 | 47.85 | 47.01 | 47.81 | 47.81 | +0.55 (+1.16%) | 76,932 |
1 Jul 2019 | USD | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 47.22 | 47.55 | 46.78 | 47.26 | 47.26 | +0.03 (+0.06%) | 100,139 |
27 Jun 2019 | USD | 46.55 | 47.39 | 46.55 | 47.23 | 47.23 | +0.73 (+1.57%) | 89,606 |
26 Jun 2019 | USD | 46.75 | 47.01 | 46.43 | 46.5 | 46.5 | -0.36 (-0.77%) | 106,862 |
25 Jun 2019 | USD | 47.15 | 47.15 | 46.59 | 46.86 | 46.86 | -0.33 (-0.70%) | 104,739 |
24 Jun 2019 | USD | 47.82 | 47.9 | 47.14 | 47.19 | 47.19 | -0.89 (-1.85%) | 164,593 |
21 Jun 2019 | USD | 47.22 | 48.08 | 46.87 | 48.08 | 48.08 | +0.72 (+1.52%) | 971,409 |
20 Jun 2019 | USD | 46.44 | 47.47 | 46.44 | 47.36 | 47.36 | +0.9 (+1.94%) | 164,315 |
19 Jun 2019 | USD | 46.19 | 46.92 | 45.95 | 46.46 | 46.46 | +0.42 (+0.91%) | 177,020 |
18 Jun 2019 | USD | 46 | 46.47 | 45.98 | 46.04 | 46.04 | +0.11 (+0.24%) | 171,204 |
17 Jun 2019 | USD | 45.55 | 46 | 45.55 | 45.93 | 45.93 | +0.26 (+0.57%) | 119,057 |
14 Jun 2019 | USD | 45.33 | 45.68 | 45.16 | 45.67 | 45.67 | +0.4 (+0.88%) | 134,565 |
13 Jun 2019 | USD | 45.3 | 45.5 | 45.15 | 45.27 | 45.27 | -0.03 (-0.07%) | 90,006 |
12 Jun 2019 | USD | 45.27 | 45.5 | 45.19 | 45.3 | 45.3 | +0.04 (+0.09%) | 97,542 |
11 Jun 2019 | USD | 45.22 | 45.38 | 45.07 | 45.26 | 45.26 | +0.15 (+0.33%) | 71,588 |
10 Jun 2019 | USD | 45.05 | 45.32 | 44.87 | 45.11 | 45.11 | +0.06 (+0.13%) | 60,859 |
7 Jun 2019 | USD | 45.18 | 45.36 | 44.85 | 45.05 | 45.05 | -0.2 (-0.44%) | 86,678 |
6 Jun 2019 | USD | 45.33 | 45.45 | 45.15 | 45.25 | 45.25 | -0.08 (-0.18%) | 78,933 |