Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 48.76 | 48.93 | 48.33 | 48.59 | 48.59 | +0.65 (+1.36%) | 700,718 |
25 Sep 2019 | USD | 47.7 | 47.995 | 47.52 | 47.94 | 47.94 | -0.4 (-0.83%) | 405,880 |
24 Sep 2019 | USD | 48.02 | 48.58 | 48.02 | 48.34 | 48.34 | +0.4 (+0.83%) | 536,657 |
23 Sep 2019 | USD | 47.82 | 48.02 | 47.71 | 47.94 | 47.94 | +0.17 (+0.36%) | 592,589 |
20 Sep 2019 | USD | 47.86 | 48.09 | 47.71 | 47.77 | 47.77 | -0.03 (-0.06%) | 491,597 |
19 Sep 2019 | USD | 47.63 | 47.99 | 47.62 | 47.8 | 47.8 | +0.26 (+0.55%) | 368,218 |
18 Sep 2019 | USD | 47.64 | 47.74 | 47.25 | 47.54 | 47.54 | -0.04 (-0.08%) | 401,844 |
17 Sep 2019 | USD | 47.02 | 47.62 | 47.02 | 47.58 | 47.58 | +0.95 (+2.04%) | 570,269 |
16 Sep 2019 | USD | 46.78 | 46.93 | 46.59 | 46.63 | 46.63 | -0.03 (-0.06%) | 655,336 |
13 Sep 2019 | USD | 46.53 | 47.19 | 46.48 | 46.66 | 46.66 | -0.36 (-0.77%) | 705,266 |
12 Sep 2019 | USD | 46.78 | 47.23 | 46.78 | 47.02 | 47.02 | +0.16 (+0.34%) | 481,160 |
11 Sep 2019 | USD | 46.37 | 47.145 | 46.36 | 46.86 | 46.86 | +0.16 (+0.34%) | 677,094 |
10 Sep 2019 | USD | 46.17 | 46.78 | 45.93 | 46.7 | 46.7 | -0.87 (-1.83%) | 759,688 |
9 Sep 2019 | USD | 48.01 | 48.054 | 47.46 | 47.57 | 47.57 | -1 (-2.06%) | 365,255 |
6 Sep 2019 | USD | 48.5 | 48.68 | 48.47 | 48.57 | 48.57 | +0.47 (+0.98%) | 406,384 |
5 Sep 2019 | USD | 47.96 | 48.1 | 47.765 | 48.1 | 48.1 | +0.01 (+0.02%) | 453,981 |
4 Sep 2019 | USD | 48.04 | 48.2 | 47.93 | 48.09 | 48.09 | +0.2 (+0.42%) | 452,857 |
3 Sep 2019 | USD | 47.79 | 48.03 | 47.7 | 47.89 | 47.89 | -0.07 (-0.15%) | 492,731 |
2 Sep 2019 | USD | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 47.8 | 47.98 | 47.75 | 47.96 | 47.96 | -0.01 (-0.02%) | 344,666 |
29 Aug 2019 | USD | 48.06 | 48.21 | 47.86 | 47.97 | 47.97 | -0.23 (-0.48%) | 496,723 |
28 Aug 2019 | USD | 47.92 | 48.36 | 47.68 | 48.2 | 48.2 | +0.59 (+1.24%) | 651,189 |
27 Aug 2019 | USD | 47.32 | 47.6809 | 47.2 | 47.61 | 47.61 | +0.58 (+1.23%) | 663,214 |
26 Aug 2019 | USD | 47.11 | 47.15 | 46.73 | 47.03 | 47.03 | +0.02 (+0.04%) | 341,406 |
23 Aug 2019 | USD | 47.51 | 47.67 | 46.94 | 47.01 | 47.01 | -0.4 (-0.84%) | 664,951 |
22 Aug 2019 | USD | 47.4 | 47.46 | 47.245 | 47.41 | 47.41 | +0.21 (+0.44%) | 523,643 |
21 Aug 2019 | USD | 47.2 | 47.36 | 47.06 | 47.2 | 47.2 | +0.58 (+1.24%) | 327,891 |
20 Aug 2019 | USD | 46.8 | 47.03 | 46.58 | 46.62 | 46.62 | -0.14 (-0.30%) | 425,282 |
19 Aug 2019 | USD | 46.68 | 46.82 | 46.52 | 46.76 | 46.76 | +0.42 (+0.91%) | 247,150 |
16 Aug 2019 | USD | 46.11 | 46.41 | 46.04 | 46.34 | 46.34 | +0.64 (+1.40%) | 345,850 |