Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 73.59 | 73.73 | 72.55 | 72.66 | 72.66 | -0.99 (-1.34%) | 151,867 |
5 Jul 2019 | USD | 73.6 | 73.83 | 72.57 | 73.65 | 73.65 | -0.45 (-0.61%) | 202,798 |
4 Jul 2019 | USD | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 73.8 | 74.25 | 73.01 | 74.1 | 74.1 | +0.63 (+0.86%) | 59,126 |
2 Jul 2019 | USD | 73.32 | 73.98 | 73 | 73.47 | 73.47 | +0.18 (+0.25%) | 123,636 |
1 Jul 2019 | USD | 74.16 | 74.16 | 72.8 | 73.29 | 73.29 | -0.19 (-0.26%) | 189,310 |
28 Jun 2019 | USD | 72.41 | 73.59 | 72.05 | 73.48 | 73.48 | +1.27 (+1.76%) | 358,214 |
27 Jun 2019 | USD | 72.06 | 72.5787 | 71.71 | 72.21 | 72.21 | +0.41 (+0.57%) | 231,438 |
26 Jun 2019 | USD | 73.09 | 73.09 | 71.44 | 71.8 | 71.8 | -1.29 (-1.76%) | 257,946 |
25 Jun 2019 | USD | 72.88 | 73.56 | 72.58 | 73.09 | 73.09 | +0.23 (+0.32%) | 270,660 |
24 Jun 2019 | USD | 73.29 | 73.934 | 72.83 | 72.86 | 72.86 | -0.25 (-0.34%) | 114,465 |
21 Jun 2019 | USD | 74.42 | 74.62 | 72.555 | 73.11 | 73.11 | -1.84 (-2.45%) | 371,889 |
20 Jun 2019 | USD | 74.29 | 75.06 | 73.44 | 74.95 | 74.95 | +1.65 (+2.25%) | 248,827 |
19 Jun 2019 | USD | 74.12 | 74.4 | 72.86 | 73.3 | 73.3 | -0.9 (-1.21%) | 216,132 |
18 Jun 2019 | USD | 73.96 | 75.15 | 73.62 | 74.2 | 74.2 | +0.67 (+0.91%) | 125,009 |
17 Jun 2019 | USD | 74.37 | 74.37 | 73.32 | 73.53 | 73.53 | -0.85 (-1.14%) | 151,865 |
14 Jun 2019 | USD | 74.58 | 75.12 | 74.11 | 74.38 | 74.38 | -0.39 (-0.52%) | 94,962 |
13 Jun 2019 | USD | 74.94 | 75.21 | 74.27 | 74.77 | 74.77 | +0.28 (+0.38%) | 119,264 |
12 Jun 2019 | USD | 73.83 | 74.525 | 73.75 | 74.49 | 74.49 | +0.87 (+1.18%) | 140,211 |
11 Jun 2019 | USD | 73.74 | 74.57 | 73.15 | 73.62 | 73.62 | +0.65 (+0.89%) | 174,053 |
10 Jun 2019 | USD | 72.68 | 73.47 | 72.51 | 72.97 | 72.97 | +0.24 (+0.33%) | 140,198 |
7 Jun 2019 | USD | 72.05 | 73.33 | 71.47 | 72.73 | 72.73 | +1.15 (+1.61%) | 190,853 |
6 Jun 2019 | USD | 70.55 | 71.81 | 70.55 | 71.58 | 71.58 | +1.01 (+1.43%) | 248,090 |
5 Jun 2019 | USD | 70.93 | 71.21 | 69.93 | 70.57 | 70.57 | -0.33 (-0.47%) | 236,436 |
4 Jun 2019 | USD | 68.6 | 70.93 | 68.6 | 70.9 | 70.9 | +2.82 (+4.14%) | 211,853 |
3 Jun 2019 | USD | 67.72 | 68.65 | 67.435 | 68.08 | 68.08 | +0.38 (+0.56%) | 264,049 |
31 May 2019 | USD | 67.18 | 68.08 | 67.085 | 67.7 | 67.7 | -0.22 (-0.32%) | 187,860 |
30 May 2019 | USD | 68.02 | 68.13 | 67.45 | 67.92 | 67.92 | +0.17 (+0.25%) | 234,624 |
29 May 2019 | USD | 68.16 | 68.41 | 67.46 | 67.75 | 67.75 | -0.88 (-1.28%) | 145,458 |
28 May 2019 | USD | 69.57 | 69.71 | 68.58 | 68.63 | 68.63 | -0.8 (-1.15%) | 179,431 |