Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 42.85 | 42.9317 | 42.5 | 42.5022 | 42.5022 | -0.198 (-0.46%) | 86,469 |
18 Sep 2019 | USD | 42.83 | 42.83 | 42.23 | 42.7 | 42.7 | -0.29 (-0.67%) | 57,240 |
17 Sep 2019 | USD | 43.09 | 43.09 | 42.7 | 42.99 | 42.99 | -0.23 (-0.53%) | 286,523 |
16 Sep 2019 | USD | 42.9 | 43.27 | 42.9 | 43.22 | 43.22 | +0.32 (+0.75%) | 326,732 |
13 Sep 2019 | USD | 42.93 | 43.064 | 42.7917 | 42.9 | 42.9 | +0.15 (+0.35%) | 61,973 |
12 Sep 2019 | USD | 42.9 | 43.13 | 42.59 | 42.75 | 42.75 | -0.078 (-0.18%) | 73,841 |
11 Sep 2019 | USD | 42.55 | 42.84 | 42.215 | 42.8279 | 42.8279 | +0.518 (+1.22%) | 53,125 |
10 Sep 2019 | USD | 41.96 | 42.3102 | 41.72 | 42.3102 | 42.3102 | +0.29 (+0.69%) | 37,210 |
9 Sep 2019 | USD | 41.81 | 42.04 | 41.71 | 42.02 | 42.02 | +0.44 (+1.06%) | 97,347 |
6 Sep 2019 | USD | 41.69 | 41.73 | 41.4269 | 41.58 | 41.58 | -0.03 (-0.07%) | 341,965 |
5 Sep 2019 | USD | 41.05 | 41.76 | 41.05 | 41.61 | 41.61 | +1.08 (+2.66%) | 91,706 |
4 Sep 2019 | USD | 40.28 | 40.53 | 40.28 | 40.53 | 40.53 | +0.73 (+1.83%) | 30,633 |
3 Sep 2019 | USD | 39.98 | 40.12 | 39.59 | 39.8 | 39.8 | -0.61 (-1.51%) | 216,776 |
2 Sep 2019 | USD | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 40.63 | 40.73 | 40.18 | 40.41 | 40.41 | +0.06 (+0.15%) | 64,192 |
29 Aug 2019 | USD | 40.09 | 40.4415 | 40.09 | 40.35 | 40.35 | +0.78 (+1.97%) | 23,577 |
28 Aug 2019 | USD | 39.01 | 39.62 | 38.86 | 39.57 | 39.57 | +0.37 (+0.94%) | 26,086 |
27 Aug 2019 | USD | 39.7 | 39.73 | 39.0761 | 39.2 | 39.2 | -0.19 (-0.48%) | 35,846 |
26 Aug 2019 | USD | 39.56 | 39.56 | 39.2582 | 39.39 | 39.39 | +0.25 (+0.64%) | 40,364 |
23 Aug 2019 | USD | 40.19 | 40.41 | 38.97 | 39.14 | 39.14 | -1.38 (-3.41%) | 87,739 |
22 Aug 2019 | USD | 40.72 | 40.72 | 40.3 | 40.52 | 40.52 | +0.01 (+0.02%) | 29,680 |
21 Aug 2019 | USD | 40.5 | 40.67 | 40.39 | 40.51 | 40.51 | +0.44 (+1.10%) | 48,191 |
20 Aug 2019 | USD | 40.25 | 40.3051 | 40.015 | 40.07 | 40.07 | -0.35 (-0.87%) | 32,187 |
19 Aug 2019 | USD | 40.34 | 40.52 | 40.207 | 40.42 | 40.42 | +0.73 (+1.84%) | 51,353 |
16 Aug 2019 | USD | 39.34 | 39.76 | 39.34 | 39.69 | 39.69 | +0.66 (+1.69%) | 45,419 |
15 Aug 2019 | USD | 39.19 | 39.22 | 38.72 | 39.03 | 39.03 | -0.02 (-0.05%) | 52,397 |
14 Aug 2019 | USD | 39.7 | 39.7 | 38.93 | 39.05 | 39.05 | -1.49 (-3.68%) | 56,043 |
13 Aug 2019 | USD | 39.84 | 40.936 | 39.84 | 40.54 | 40.54 | +0.74 (+1.86%) | 42,861 |
12 Aug 2019 | USD | 40.12 | 40.13 | 39.65 | 39.8 | 39.8 | -0.72 (-1.78%) | 114,030 |
9 Aug 2019 | USD | 40.93 | 40.93 | 40.29 | 40.52 | 40.52 | -0.79 (-1.91%) | 80,667 |