Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 30.68 | 30.83 | 30.27 | 30.51 | 30.51 | -0.33 (-1.07%) | 270,867 |
12 Nov 2019 | USD | 30.62 | 31.2 | 30.265 | 30.84 | 30.84 | +0.44 (+1.45%) | 273,539 |
11 Nov 2019 | USD | 29.83 | 30.56 | 29.53 | 30.4 | 30.4 | +0.2 (+0.66%) | 202,771 |
8 Nov 2019 | USD | 29.59 | 30.22 | 29.49 | 30.2 | 30.2 | +0.28 (+0.94%) | 238,645 |
7 Nov 2019 | USD | 30.34 | 30.86 | 29.57 | 29.92 | 29.92 | -0.08 (-0.27%) | 452,771 |
6 Nov 2019 | USD | 30.44 | 30.54 | 29.27 | 30 | 30 | -0.52 (-1.70%) | 381,042 |
5 Nov 2019 | USD | 31.47 | 31.4908 | 30.12 | 30.52 | 30.52 | -0.74 (-2.37%) | 440,727 |
4 Nov 2019 | USD | 31.26 | 31.42 | 30.68 | 31.26 | 31.26 | +0.44 (+1.43%) | 393,586 |
1 Nov 2019 | USD | 29.91 | 31.005 | 29.42 | 30.82 | 30.82 | +1.1 (+3.70%) | 490,936 |
31 Oct 2019 | USD | 27.66 | 30.45 | 27.48 | 29.72 | 29.72 | +2.5 (+9.18%) | 1,183,187 |
30 Oct 2019 | USD | 28.73 | 28.73 | 27.22 | 27.22 | 27.22 | -2.02 (-6.91%) | 634,453 |
29 Oct 2019 | USD | 28.02 | 29.45 | 28.02 | 29.24 | 29.24 | +0.93 (+3.29%) | 280,950 |
28 Oct 2019 | USD | 28.61 | 29 | 28.19 | 28.31 | 28.31 | -0.26 (-0.91%) | 392,782 |
25 Oct 2019 | USD | 28.15 | 28.86 | 28.15 | 28.57 | 28.57 | +0.41 (+1.46%) | 166,264 |
24 Oct 2019 | USD | 28.69 | 28.75 | 27.28 | 28.16 | 28.16 | -0.39 (-1.37%) | 715,021 |
23 Oct 2019 | USD | 27.71 | 28.56 | 27.3 | 28.55 | 28.55 | +0.61 (+2.18%) | 250,931 |
22 Oct 2019 | USD | 27.52 | 28.35 | 27.52 | 27.94 | 27.94 | +0.52 (+1.90%) | 375,516 |
21 Oct 2019 | USD | 26.78 | 27.63 | 26.78 | 27.42 | 27.42 | +0.74 (+2.77%) | 480,836 |
18 Oct 2019 | USD | 27.22 | 27.76 | 26.67 | 26.68 | 26.68 | -0.56 (-2.06%) | 308,065 |
17 Oct 2019 | USD | 27.52 | 27.96 | 27.12 | 27.24 | 27.24 | -0.12 (-0.44%) | 415,055 |
16 Oct 2019 | USD | 27.93 | 28.53 | 27.2 | 27.36 | 27.36 | -0.71 (-2.53%) | 336,964 |
15 Oct 2019 | USD | 27.93 | 28.6 | 27.82 | 28.07 | 28.07 | +0.03 (+0.11%) | 346,003 |
14 Oct 2019 | USD | 28.01 | 28.225 | 27.3 | 28.04 | 28.04 | -0.44 (-1.54%) | 360,896 |
11 Oct 2019 | USD | 28.16 | 28.86 | 27.83 | 28.48 | 28.48 | +0.66 (+2.37%) | 410,102 |
10 Oct 2019 | USD | 27.74 | 28.08 | 27.31 | 27.82 | 27.82 | +0.18 (+0.65%) | 641,076 |
9 Oct 2019 | USD | 27.8 | 27.96 | 27.4 | 27.64 | 27.64 | +0.07 (+0.25%) | 335,567 |
8 Oct 2019 | USD | 27.63 | 28.11 | 27.45 | 27.57 | 27.57 | -0.28 (-1.01%) | 363,979 |
7 Oct 2019 | USD | 27.97 | 28.39 | 27.7363 | 27.85 | 27.85 | -0.16 (-0.57%) | 241,265 |
4 Oct 2019 | USD | 28.74 | 28.85 | 27.815 | 28.01 | 28.01 | -0.62 (-2.17%) | 300,607 |
3 Oct 2019 | USD | 28.19 | 28.7048 | 28.13 | 28.63 | 28.63 | +0.25 (+0.88%) | 384,575 |