Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 41.65 | 43.7 | 40.3 | 41 | 41 | -0.55 (-1.32%) | 49,732 |
30 Sep 2019 | USD | 42.85 | 43.4 | 41 | 41.55 | 41.55 | -1.25 (-2.92%) | 31,248 |
27 Sep 2019 | USD | 43.85 | 44.35 | 42.5 | 42.8 | 42.8 | -1.05 (-2.39%) | 35,431 |
26 Sep 2019 | USD | 42.15 | 45.35 | 42.15 | 43.85 | 43.85 | +0.95 (+2.21%) | 89,686 |
25 Sep 2019 | USD | 43.9 | 44.4 | 42.1 | 42.9 | 42.9 | 0.0 (0.0%) | 34,209 |
24 Sep 2019 | USD | 43.3 | 43.4 | 42.45 | 42.9 | 42.9 | -0.75 (-1.72%) | 46,350 |
23 Sep 2019 | USD | 46.4 | 47 | 43.05 | 43.65 | 43.65 | +0.1 (+0.23%) | 123,931 |
20 Sep 2019 | USD | 42.05 | 45.5 | 40.8 | 43.55 | 43.55 | +1.65 (+3.94%) | 233,201 |
19 Sep 2019 | USD | 42.85 | 44 | 40.6 | 41.9 | 41.9 | -0.8 (-1.87%) | 94,353 |
18 Sep 2019 | USD | 44.4 | 46.35 | 42.35 | 42.7 | 42.7 | -1.7 (-3.83%) | 156,507 |
17 Sep 2019 | USD | 42 | 48.85 | 41.1 | 44.4 | 44.4 | +1.6 (+3.74%) | 578,097 |
16 Sep 2019 | USD | 41.95 | 43.5 | 41.5 | 42.8 | 42.8 | +1.05 (+2.51%) | 57,131 |
13 Sep 2019 | USD | 41.7 | 42.9 | 41.25 | 41.75 | 41.75 | -0.05 (-0.12%) | 33,078 |
12 Sep 2019 | USD | 42.45 | 43.75 | 41.5 | 41.8 | 41.8 | +0.35 (+0.84%) | 55,846 |
11 Sep 2019 | USD | 39.85 | 42.9 | 39.85 | 41.45 | 41.45 | +1.65 (+4.15%) | 108,279 |
10 Sep 2019 | USD | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 37.5 | 40.9 | 36.75 | 39.8 | 39.8 | +2.1 (+5.57%) | 54,287 |
6 Sep 2019 | USD | 36 | 38.8 | 35.6 | 37.7 | 37.7 | +1.55 (+4.29%) | 46,794 |
5 Sep 2019 | USD | 35.55 | 36.85 | 35.55 | 36.15 | 36.15 | +0.85 (+2.41%) | 30,668 |
4 Sep 2019 | USD | 35.3 | 36.4 | 35 | 35.3 | 35.3 | -0.5 (-1.40%) | 18,898 |
3 Sep 2019 | USD | 36 | 37 | 35.05 | 35.8 | 35.8 | -0.05 (-0.14%) | 23,015 |
2 Sep 2019 | USD | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 35.65 | 36.95 | 34.2 | 35.85 | 35.85 | +0.85 (+2.43%) | 14,778 |
29 Aug 2019 | USD | 36.9 | 36.9 | 34.8 | 35 | 35 | -1.2 (-3.31%) | 21,788 |
28 Aug 2019 | USD | 37.2 | 37.4 | 35 | 36.2 | 36.2 | +0.55 (+1.54%) | 38,482 |
27 Aug 2019 | USD | 35.6 | 35.9 | 34.5 | 35.65 | 35.65 | +1.5 (+4.39%) | 28,318 |
26 Aug 2019 | USD | 33.05 | 36.3 | 33.05 | 34.15 | 34.15 | +1.35 (+4.12%) | 34,845 |
23 Aug 2019 | USD | 31.4 | 33.5 | 30.2 | 32.8 | 32.8 | +0.95 (+2.98%) | 35,341 |
22 Aug 2019 | USD | 35.1 | 35.5 | 31.15 | 31.85 | 31.85 | -3.15 (-9%) | 50,030 |
21 Aug 2019 | USD | 36.4 | 37.15 | 34 | 35 | 35 | -1.9 (-5.15%) | 38,708 |