Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 30 | 30.41 | 29.01 | 29.4 | 29.4 | -0.36 (-1.21%) | 743,721 |
30 Sep 2019 | USD | 29.56 | 30.45 | 29.43 | 29.76 | 29.76 | +0.26 (+0.88%) | 1,037,832 |
27 Sep 2019 | USD | 28.99 | 30.2 | 28.91 | 29.5 | 29.5 | +0.46 (+1.58%) | 895,163 |
26 Sep 2019 | USD | 28.22 | 29.46 | 27.86 | 29.04 | 29.04 | +1.74 (+6.37%) | 1,104,418 |
25 Sep 2019 | USD | 27.1 | 27.64 | 26.82 | 27.3 | 27.3 | +0.29 (+1.07%) | 754,314 |
24 Sep 2019 | USD | 28.18 | 28.3 | 26.61 | 27.01 | 27.01 | -1.07 (-3.81%) | 1,114,379 |
23 Sep 2019 | USD | 28.14 | 28.665 | 27.82 | 28.08 | 28.08 | -0.13 (-0.46%) | 418,948 |
20 Sep 2019 | USD | 28.24 | 28.64 | 27.7 | 28.21 | 28.21 | -0.09 (-0.32%) | 530,406 |
19 Sep 2019 | USD | 29.33 | 29.548 | 28.29 | 28.3 | 28.3 | -0.77 (-2.65%) | 443,170 |
18 Sep 2019 | USD | 30.32 | 30.75 | 28.93 | 29.07 | 29.07 | -1.48 (-4.84%) | 558,513 |
17 Sep 2019 | USD | 30.26 | 30.71 | 28.89 | 30.55 | 30.55 | -0.33 (-1.07%) | 781,204 |
16 Sep 2019 | USD | 32.04 | 32.69 | 30.26 | 30.88 | 30.88 | -1.05 (-3.29%) | 808,414 |
13 Sep 2019 | USD | 31.19 | 32.49 | 31.05 | 31.93 | 31.93 | +0.74 (+2.37%) | 749,337 |
12 Sep 2019 | USD | 30.49 | 31.38 | 30.03 | 31.19 | 31.19 | +0.47 (+1.53%) | 578,116 |
11 Sep 2019 | USD | 30.81 | 30.97 | 29.834 | 30.72 | 30.72 | +0.17 (+0.56%) | 726,770 |
10 Sep 2019 | USD | 30.97 | 30.97 | 29.9763 | 30.55 | 30.55 | -0.28 (-0.91%) | 901,474 |
9 Sep 2019 | USD | 29.51 | 30.94 | 29.51 | 30.83 | 30.83 | +1.32 (+4.47%) | 805,520 |
6 Sep 2019 | USD | 28.8 | 29.57 | 28.62 | 29.51 | 29.51 | +0.99 (+3.47%) | 578,226 |
5 Sep 2019 | USD | 27.5 | 29.0425 | 27.5 | 28.52 | 28.52 | +1.41 (+5.20%) | 486,902 |
4 Sep 2019 | USD | 26.69 | 27.46 | 26.25 | 27.11 | 27.11 | +0.76 (+2.88%) | 388,559 |
3 Sep 2019 | USD | 26.21 | 26.455 | 25.45 | 26.35 | 26.35 | +0.06 (+0.23%) | 360,069 |
2 Sep 2019 | USD | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 26.14 | 26.6652 | 25.48 | 26.29 | 26.29 | +0.35 (+1.35%) | 382,907 |
29 Aug 2019 | USD | 25.83 | 26.17 | 25.75 | 25.94 | 25.94 | +0.54 (+2.13%) | 308,351 |
28 Aug 2019 | USD | 24.27 | 25.75 | 24.26 | 25.4 | 25.4 | +1.24 (+5.13%) | 291,185 |
27 Aug 2019 | USD | 25.14 | 25.24 | 23.87 | 24.16 | 24.16 | -0.81 (-3.24%) | 328,653 |
26 Aug 2019 | USD | 25.13 | 25.22 | 24.62 | 24.97 | 24.97 | +0.37 (+1.50%) | 284,692 |
23 Aug 2019 | USD | 26.05 | 26.13 | 24.38 | 24.6 | 24.6 | -1.71 (-6.50%) | 842,572 |
22 Aug 2019 | USD | 26.37 | 26.64 | 26.23 | 26.31 | 26.31 | +0.02 (+0.08%) | 357,927 |
21 Aug 2019 | USD | 26.36 | 27.42 | 26.2 | 26.29 | 26.29 | +0.36 (+1.39%) | 543,039 |