Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 30.81 | 30.9 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 584,600 |
31 Jul 2019 | USD | 30.82 | 30.9 | 30.8 | 30.8 | 30.8 | -0.02 (-0.06%) | 422,300 |
30 Jul 2019 | USD | 30.87 | 30.89 | 30.75 | 30.82 | 30.82 | -0.16 (-0.52%) | 736,600 |
29 Jul 2019 | USD | 30.92 | 30.98 | 30.85 | 30.98 | 30.98 | +0.01 (+0.03%) | 346,000 |
26 Jul 2019 | USD | 30.83 | 30.97 | 30.83 | 30.97 | 30.97 | +0.14 (+0.45%) | 550,400 |
25 Jul 2019 | USD | 30.81 | 30.88 | 30.78 | 30.83 | 30.83 | +0.05 (+0.16%) | 686,400 |
24 Jul 2019 | USD | 30.79 | 30.86 | 30.76 | 30.78 | 30.78 | +0.04 (+0.13%) | 486,600 |
23 Jul 2019 | USD | 30.84 | 30.95 | 30.72 | 30.74 | 30.74 | 0.0 (0.0%) | 823,100 |
22 Jul 2019 | USD | 30.81 | 30.96 | 30.74 | 30.74 | 30.74 | -0.04 (-0.13%) | 476,700 |
19 Jul 2019 | USD | 30.8 | 30.9 | 30.77 | 30.78 | 30.78 | +0.03 (+0.10%) | 682,900 |
18 Jul 2019 | USD | 30.86 | 30.95 | 30.7 | 30.75 | 30.75 | -0.1 (-0.32%) | 663,300 |
17 Jul 2019 | USD | 30.95 | 31 | 30.78 | 30.85 | 30.85 | -0.04 (-0.13%) | 433,200 |
16 Jul 2019 | USD | 31.08 | 31.1 | 30.88 | 30.89 | 30.89 | -0.12 (-0.39%) | 649,500 |
15 Jul 2019 | USD | 30.97 | 31.28 | 30.91 | 31.01 | 31.01 | +0.02 (+0.06%) | 1,058,000 |
12 Jul 2019 | USD | 30.99 | 31.03 | 30.71 | 30.99 | 30.99 | +12.72 (+69.62%) | 4,675,600 |
11 Jul 2019 | USD | 18.4 | 18.69 | 18.21 | 18.27 | 18.27 | -0.2 (-1.08%) | 236,900 |
10 Jul 2019 | USD | 18.6 | 18.7 | 18.31 | 18.47 | 18.47 | -0.12 (-0.65%) | 79,600 |
9 Jul 2019 | USD | 18.65 | 18.81 | 18.21 | 18.59 | 18.59 | -0.21 (-1.12%) | 159,500 |
8 Jul 2019 | USD | 18.97 | 19.11 | 18.75 | 18.8 | 18.8 | -0.22 (-1.16%) | 107,700 |
5 Jul 2019 | USD | 18.92 | 19.11 | 18.71 | 19.02 | 19.02 | +0.06 (+0.32%) | 132,297 |
4 Jul 2019 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 19.13 | 19.23 | 18.87 | 18.96 | 18.96 | -0.08 (-0.42%) | 64,793 |
2 Jul 2019 | USD | 19.3 | 19.49 | 18.98 | 19.04 | 19.04 | -0.3 (-1.55%) | 102,602 |
1 Jul 2019 | USD | 19.84 | 19.87 | 19.16 | 19.34 | 19.34 | -0.16 (-0.82%) | 115,959 |
28 Jun 2019 | USD | 19.3 | 19.75 | 19.3 | 19.5 | 19.5 | +0.28 (+1.46%) | 227,538 |
27 Jun 2019 | USD | 19.04 | 19.225 | 18.9 | 19.22 | 19.22 | -0.04 (-0.21%) | 138,323 |
26 Jun 2019 | USD | 18.8 | 19.35 | 18.8 | 19.26 | 19.26 | +0.55 (+2.94%) | 87,675 |
25 Jun 2019 | USD | 18.82 | 18.82 | 18.41 | 18.71 | 18.71 | -0.08 (-0.43%) | 79,288 |
24 Jun 2019 | USD | 18.72 | 19.195 | 18.595 | 18.79 | 18.79 | +0.04 (+0.21%) | 168,138 |
21 Jun 2019 | USD | 18.18 | 18.88 | 18.13 | 18.75 | 18.75 | +0.51 (+2.80%) | 275,715 |