Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 40.4 | 44.9 | 40.3 | 42.15 | 42.15 | +1.05 (+2.55%) | 119,909 |
8 Jul 2019 | USD | 42.25 | 43.4 | 40.4 | 41.1 | 41.1 | -2 (-4.64%) | 60,966 |
5 Jul 2019 | USD | 45 | 45 | 41.7 | 43.1 | 43.1 | -1.45 (-3.25%) | 95,164 |
4 Jul 2019 | USD | 45 | 45.5 | 44.05 | 44.55 | 44.55 | +0.2 (+0.45%) | 31,158 |
3 Jul 2019 | USD | 45.9 | 45.9 | 43.95 | 44.35 | 44.35 | -1 (-2.21%) | 61,714 |
2 Jul 2019 | USD | 47.8 | 47.8 | 44.9 | 45.35 | 45.35 | -1.95 (-4.12%) | 62,626 |
1 Jul 2019 | USD | 45.95 | 48.7 | 44.3 | 47.3 | 47.3 | +2.65 (+5.94%) | 335,002 |
28 Jun 2019 | USD | 44.2 | 46.7 | 44.05 | 44.65 | 44.65 | +0.1 (+0.22%) | 73,893 |
27 Jun 2019 | USD | 45.6 | 45.65 | 44.1 | 44.55 | 44.55 | -1.05 (-2.30%) | 64,345 |
26 Jun 2019 | USD | 45.1 | 46.55 | 45.1 | 45.6 | 45.6 | -1.45 (-3.08%) | 88,702 |
25 Jun 2019 | USD | 48.5 | 49.4 | 46.6 | 47.05 | 47.05 | +0.5 (+1.07%) | 340,412 |
24 Jun 2019 | USD | 47 | 48.5 | 45.55 | 46.55 | 46.55 | +0.85 (+1.86%) | 191,925 |
21 Jun 2019 | USD | 43.05 | 47.5 | 42.25 | 45.7 | 45.7 | +4.65 (+11.33%) | 438,707 |
20 Jun 2019 | USD | 36.95 | 41.4 | 36.95 | 41.05 | 41.05 | +4.85 (+13.40%) | 265,534 |
19 Jun 2019 | USD | 41.2 | 42.4 | 35.05 | 36.2 | 36.2 | -5.7 (-13.60%) | 195,470 |
18 Jun 2019 | USD | 42 | 42.75 | 40.5 | 41.9 | 41.9 | -0.2 (-0.48%) | 35,433 |
17 Jun 2019 | USD | 43.3 | 44.25 | 41.6 | 42.1 | 42.1 | -1.45 (-3.33%) | 49,667 |
14 Jun 2019 | USD | 44.25 | 44.75 | 42.9 | 43.55 | 43.55 | -0.7 (-1.58%) | 72,893 |
13 Jun 2019 | USD | 47.2 | 47.25 | 43.6 | 44.25 | 44.25 | -2.85 (-6.05%) | 127,949 |
12 Jun 2019 | USD | 49.15 | 49.8 | 46.45 | 47.1 | 47.1 | -1.8 (-3.68%) | 98,009 |
11 Jun 2019 | USD | 49.85 | 49.9 | 48.2 | 48.9 | 48.9 | +0.8 (+1.66%) | 70,447 |
10 Jun 2019 | USD | 49.75 | 51.55 | 47.95 | 48.1 | 48.1 | -1.9 (-3.80%) | 89,548 |
7 Jun 2019 | USD | 52.15 | 52.5 | 49.6 | 50 | 50 | -2.1 (-4.03%) | 97,252 |
6 Jun 2019 | USD | 53.65 | 53.65 | 51.65 | 52.1 | 52.1 | -0.85 (-1.61%) | 49,927 |
5 Jun 2019 | USD | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 53.2 | 53.45 | 52.75 | 52.95 | 52.95 | +0.1 (+0.19%) | 30,690 |
3 Jun 2019 | USD | 53.35 | 53.9 | 52.65 | 52.85 | 52.85 | -0.4 (-0.75%) | 38,088 |
31 May 2019 | USD | 53.65 | 54.8 | 53 | 53.25 | 53.25 | -0.95 (-1.75%) | 88,206 |
30 May 2019 | USD | 53.5 | 55.35 | 53.4 | 54.2 | 54.2 | +0.7 (+1.31%) | 124,237 |
29 May 2019 | USD | 55.75 | 56.35 | 53.2 | 53.5 | 53.5 | -1.7 (-3.08%) | 117,207 |