Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 24.12 | 24.79 | 23.87 | 24.69 | 24.69 | +0.67 (+2.79%) | 255,134 |
23 May 2019 | USD | 24 | 24.69 | 23.95 | 24.02 | 24.02 | -0.27 (-1.11%) | 450,834 |
22 May 2019 | USD | 24.67 | 24.96 | 24.22 | 24.29 | 24.29 | -0.47 (-1.90%) | 209,404 |
21 May 2019 | USD | 24.27 | 24.97 | 24.02 | 24.76 | 24.76 | +0.63 (+2.61%) | 446,624 |
20 May 2019 | USD | 23.9 | 24.63 | 23.42 | 24.13 | 24.13 | +0.09 (+0.37%) | 284,555 |
17 May 2019 | USD | 24.79 | 25.08 | 23.77 | 24.04 | 24.04 | -0.96 (-3.84%) | 321,536 |
16 May 2019 | USD | 24.98 | 25.72 | 24.94 | 25 | 25 | +0.02 (+0.08%) | 263,099 |
15 May 2019 | USD | 25.11 | 25.59 | 24.94 | 24.98 | 24.98 | -0.55 (-2.15%) | 250,767 |
14 May 2019 | USD | 25.02 | 25.675 | 24.69 | 25.53 | 25.53 | +1.11 (+4.55%) | 266,857 |
13 May 2019 | USD | 25.98 | 26.18 | 24.2 | 24.42 | 24.42 | -2.13 (-8.02%) | 560,648 |
10 May 2019 | USD | 27.25 | 27.315 | 25.66 | 26.55 | 26.55 | -0.71 (-2.60%) | 504,456 |
9 May 2019 | USD | 26.87 | 27.54 | 26.33 | 27.26 | 27.26 | -0.04 (-0.15%) | 281,505 |
8 May 2019 | USD | 27.31 | 28.12 | 26.78 | 27.3 | 27.3 | -0.2 (-0.73%) | 663,900 |
7 May 2019 | USD | 26.61 | 27.58 | 26.41 | 27.5 | 27.5 | +0.49 (+1.81%) | 675,676 |
6 May 2019 | USD | 25.5 | 27.62 | 25.11 | 27.01 | 27.01 | +2.01 (+8.04%) | 1,123,790 |
3 May 2019 | USD | 28.45 | 28.7 | 21.7001 | 25 | 25 | -3.15 (-11.19%) | 3,176,240 |
2 May 2019 | USD | 31.74 | 33.37 | 27.1 | 28.15 | 28.15 | -3.77 (-11.81%) | 1,629,573 |
1 May 2019 | USD | 32.67 | 32.7 | 31.79 | 31.92 | 31.92 | -0.56 (-1.72%) | 508,580 |
30 Apr 2019 | USD | 32.9 | 33.18 | 32.47 | 32.48 | 32.48 | -0.53 (-1.61%) | 344,582 |
29 Apr 2019 | USD | 32.81 | 33.4 | 32.52 | 33.01 | 33.01 | +0.16 (+0.49%) | 290,153 |
26 Apr 2019 | USD | 31.8 | 33 | 31.45 | 32.85 | 32.85 | +1.06 (+3.33%) | 209,256 |
25 Apr 2019 | USD | 31 | 31.89 | 30.91 | 31.79 | 31.79 | +0.57 (+1.83%) | 276,446 |
24 Apr 2019 | USD | 31.04 | 31.23 | 30.55 | 31.22 | 31.22 | +0.39 (+1.27%) | 237,559 |
23 Apr 2019 | USD | 29.99 | 31.33 | 29.75 | 30.83 | 30.83 | +0.88 (+2.94%) | 247,130 |
22 Apr 2019 | USD | 30.97 | 30.97 | 29.46 | 29.95 | 29.95 | -1.26 (-4.04%) | 868,220 |
19 Apr 2019 | USD | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 32.12 | 32.88 | 30.74 | 31.21 | 31.21 | -0.91 (-2.83%) | 498,646 |
17 Apr 2019 | USD | 36.49 | 36.78 | 30.36 | 32.12 | 32.12 | -4.04 (-11.17%) | 992,956 |
16 Apr 2019 | USD | 36.94 | 37.4 | 35.76 | 36.16 | 36.16 | -0.59 (-1.61%) | 328,631 |