Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 39.16 | 39.83 | 38.58 | 39.83 | 39.83 | +1.09 (+2.81%) | 109,423 |
27 Nov 2018 | USD | 38.65 | 38.83 | 38.45 | 38.74 | 38.74 | -0.08 (-0.21%) | 91,869 |
26 Nov 2018 | USD | 38.35 | 38.83 | 38.35 | 38.82 | 38.82 | +0.94 (+2.48%) | 56,123 |
23 Nov 2018 | USD | 37.73 | 38.14 | 37.73 | 37.88 | 37.88 | -0.25 (-0.66%) | 8,211 |
22 Nov 2018 | USD | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 38.11 | 38.45 | 38.07 | 38.13 | 38.13 | +0.43 (+1.14%) | 116,940 |
20 Nov 2018 | USD | 37.34 | 38.15 | 37.18 | 37.7 | 37.7 | -0.54 (-1.41%) | 167,553 |
19 Nov 2018 | USD | 39.3022 | 39.3022 | 38.15 | 38.24 | 38.24 | -1.28 (-3.24%) | 70,113 |
16 Nov 2018 | USD | 39.17 | 39.7 | 39.17 | 39.52 | 39.52 | -0.07 (-0.18%) | 93,149 |
15 Nov 2018 | USD | 38.73 | 39.76 | 38.5 | 39.59 | 39.59 | +0.62 (+1.59%) | 146,197 |
14 Nov 2018 | USD | 39.65 | 39.65 | 38.67 | 38.97 | 38.97 | -0.24 (-0.61%) | 53,592 |
13 Nov 2018 | USD | 39.23 | 39.85 | 39.09 | 39.21 | 39.21 | +0.14 (+0.36%) | 47,019 |
12 Nov 2018 | USD | 40.08 | 40.08 | 39.03 | 39.07 | 39.07 | -1.31 (-3.24%) | 46,336 |
9 Nov 2018 | USD | 40.75 | 40.75 | 40.08 | 40.38 | 40.38 | -0.73 (-1.78%) | 276,704 |
8 Nov 2018 | USD | 41.16 | 41.404 | 41 | 41.11 | 41.11 | -0.25 (-0.60%) | 43,118 |
7 Nov 2018 | USD | 41.02 | 41.3966 | 40.8 | 41.36 | 41.36 | +0.85 (+2.10%) | 57,965 |
6 Nov 2018 | USD | 40.2 | 40.5369 | 40.2 | 40.51 | 40.51 | +0.26 (+0.65%) | 11,580 |
5 Nov 2018 | USD | 40.25 | 40.37 | 39.81 | 40.25 | 40.25 | +0.12 (+0.30%) | 28,940 |
2 Nov 2018 | USD | 40.48 | 40.76 | 39.8 | 40.13 | 40.13 | -0.164 (-0.41%) | 101,048 |
1 Nov 2018 | USD | 39.42 | 40.3389 | 39.33 | 40.2937 | 40.2937 | +1.134 (+2.90%) | 68,598 |
31 Oct 2018 | USD | 39.13 | 39.57 | 39.06 | 39.16 | 39.16 | +0.69 (+1.79%) | 114,922 |
30 Oct 2018 | USD | 37.5 | 38.4801 | 37.44 | 38.47 | 38.47 | +1.08 (+2.89%) | 104,594 |
29 Oct 2018 | USD | 38.48 | 38.65 | 36.79 | 37.39 | 37.39 | -0.5 (-1.32%) | 121,610 |
26 Oct 2018 | USD | 37.85 | 38.4802 | 37.38 | 37.89 | 37.89 | -0.88 (-2.27%) | 208,622 |
25 Oct 2018 | USD | 38.17 | 39.0228 | 38.17 | 38.77 | 38.77 | +0.8 (+2.11%) | 58,570 |
24 Oct 2018 | USD | 39.7 | 39.85 | 37.95 | 37.97 | 37.97 | -1.95 (-4.88%) | 169,593 |
23 Oct 2018 | USD | 39.66 | 40.14 | 38.92 | 39.92 | 39.92 | -0.45 (-1.11%) | 222,409 |
22 Oct 2018 | USD | 40.85 | 40.87 | 40.31 | 40.37 | 40.37 | -0.3 (-0.74%) | 155,023 |
19 Oct 2018 | USD | 41.15 | 41.515 | 40.6 | 40.67 | 40.67 | -0.42 (-1.02%) | 212,017 |
18 Oct 2018 | USD | 41.91 | 41.91 | 40.97 | 41.09 | 41.09 | -1.03 (-2.45%) | 88,612 |