Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 27.9 | 28.11 | 27.9 | 28.06 | 28.06 | +0.15 (+0.54%) | 107,685 |
1 May 2019 | USD | 27.92 | 27.92 | 27.7773 | 27.91 | 27.91 | +0.04 (+0.14%) | 27,898 |
30 Apr 2019 | USD | 27.61 | 27.87 | 27.55 | 27.87 | 27.87 | +0.3 (+1.09%) | 209,009 |
29 Apr 2019 | USD | 27.58 | 27.67 | 27.5 | 27.57 | 27.57 | +0.12 (+0.44%) | 58,274 |
26 Apr 2019 | USD | 27.66 | 27.66 | 27.41 | 27.45 | 27.45 | -0.22 (-0.80%) | 88,404 |
25 Apr 2019 | USD | 27.69 | 27.69 | 27.5294 | 27.67 | 27.67 | +0.06 (+0.22%) | 47,419 |
24 Apr 2019 | USD | 27.69 | 27.735 | 27.61 | 27.61 | 27.61 | -0.04 (-0.14%) | 56,091 |
23 Apr 2019 | USD | 27.64 | 27.78 | 27.6322 | 27.65 | 27.65 | +0.01 (+0.04%) | 129,431 |
22 Apr 2019 | USD | 27.77 | 27.85 | 27.63 | 27.64 | 27.64 | -0.17 (-0.61%) | 53,378 |
19 Apr 2019 | USD | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 27.91 | 27.9297 | 27.76 | 27.81 | 27.81 | -0.08 (-0.29%) | 71,103 |
17 Apr 2019 | USD | 27.98 | 27.98 | 27.89 | 27.89 | 27.89 | -0.04 (-0.14%) | 54,885 |
16 Apr 2019 | USD | 27.96 | 28.03 | 27.91 | 27.93 | 27.93 | +0.04 (+0.14%) | 82,525 |
15 Apr 2019 | USD | 27.96 | 28.02 | 27.89 | 27.89 | 27.89 | -0.09 (-0.32%) | 82,861 |
12 Apr 2019 | USD | 27.96 | 27.98 | 27.88 | 27.98 | 27.98 | +0.09 (+0.32%) | 23,182 |
11 Apr 2019 | USD | 27.82 | 27.9432 | 27.81 | 27.89 | 27.89 | +0.08 (+0.29%) | 32,570 |
10 Apr 2019 | USD | 27.91 | 28.02 | 27.79 | 27.81 | 27.81 | -0.04 (-0.14%) | 79,654 |
9 Apr 2019 | USD | 27.96 | 27.96 | 27.85 | 27.85 | 27.85 | -0.08 (-0.29%) | 49,264 |
8 Apr 2019 | USD | 28.06 | 28.0899 | 27.93 | 27.93 | 27.93 | -0.15 (-0.53%) | 32,696 |
5 Apr 2019 | USD | 27.97 | 28.0929 | 27.9613 | 28.08 | 28.08 | +0.08 (+0.29%) | 26,822 |
4 Apr 2019 | USD | 28.15 | 28.22 | 28 | 28 | 28 | -0.01 (-0.04%) | 165,900 |
3 Apr 2019 | USD | 27.81 | 28.071 | 27.81 | 28.01 | 28.01 | +0.16 (+0.57%) | 66,097 |
2 Apr 2019 | USD | 27.68 | 27.86 | 27.66 | 27.85 | 27.85 | +0.1 (+0.36%) | 43,065 |
1 Apr 2019 | USD | 27.89 | 27.89 | 27.609 | 27.75 | 27.75 | +0.12 (+0.43%) | 68,536 |
29 Mar 2019 | USD | 27.51 | 27.66 | 27.3 | 27.63 | 27.63 | +0.24 (+0.88%) | 228,625 |
28 Mar 2019 | USD | 27.6 | 27.6 | 27.34 | 27.39 | 27.39 | -0.14 (-0.51%) | 67,161 |
27 Mar 2019 | USD | 27.68 | 27.72 | 27.49 | 27.53 | 27.53 | -0.19 (-0.69%) | 66,975 |
26 Mar 2019 | USD | 27.71 | 27.72 | 27.4856 | 27.72 | 27.72 | +0.05 (+0.18%) | 150,238 |
25 Mar 2019 | USD | 27.73 | 27.79 | 27.56 | 27.67 | 27.67 | -0.14 (-0.50%) | 39,115 |
22 Mar 2019 | USD | 27.78 | 27.8387 | 27.69 | 27.81 | 27.81 | +0.03 (+0.11%) | 28,883 |