Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 37.5 | 37.59 | 36.75 | 37.23 | 37.23 | -0.22 (-0.59%) | 1,951,711 |
1 Jul 2019 | USD | 37.35 | 37.81 | 36.67 | 37.45 | 37.45 | +0.98 (+2.69%) | 2,910,609 |
28 Jun 2019 | USD | 35.77 | 36.645 | 35.77 | 36.47 | 36.47 | +0.72 (+2.01%) | 2,758,601 |
27 Jun 2019 | USD | 35.13 | 35.81 | 35.06 | 35.75 | 35.75 | +1.01 (+2.91%) | 2,097,134 |
26 Jun 2019 | USD | 35 | 35.18 | 34.63 | 34.74 | 34.74 | +0.09 (+0.26%) | 1,853,174 |
25 Jun 2019 | USD | 35.17 | 35.46 | 34.55 | 34.65 | 34.65 | -0.53 (-1.51%) | 2,078,894 |
24 Jun 2019 | USD | 36.38 | 36.38 | 35.11 | 35.18 | 35.18 | -1.54 (-4.19%) | 2,281,684 |
21 Jun 2019 | USD | 36.42 | 36.78 | 36.33 | 36.72 | 36.72 | +0.22 (+0.60%) | 3,233,825 |
20 Jun 2019 | USD | 36.35 | 36.6 | 35.58 | 36.5 | 36.5 | +0.65 (+1.81%) | 2,030,327 |
19 Jun 2019 | USD | 36.22 | 36.47 | 35.79 | 35.85 | 35.85 | -0.13 (-0.36%) | 1,669,754 |
18 Jun 2019 | USD | 35.62 | 36.61 | 35.59 | 35.98 | 35.98 | +0.62 (+1.75%) | 1,499,918 |
17 Jun 2019 | USD | 36.06 | 36.27 | 35.29 | 35.36 | 35.36 | -0.69 (-1.91%) | 2,062,585 |
14 Jun 2019 | USD | 37.18 | 37.18 | 36 | 36.05 | 36.05 | -1.11 (-2.99%) | 1,651,548 |
13 Jun 2019 | USD | 36.6 | 37.18 | 36.58 | 37.16 | 37.16 | +0.86 (+2.37%) | 1,199,961 |
12 Jun 2019 | USD | 36.4 | 36.7415 | 36.15 | 36.3 | 36.3 | -0.21 (-0.58%) | 1,048,469 |
11 Jun 2019 | USD | 36.89 | 37.25 | 36.43 | 36.51 | 36.51 | +0.08 (+0.22%) | 1,470,017 |
10 Jun 2019 | USD | 36.68 | 37.09 | 36.255 | 36.43 | 36.43 | +0.01 (+0.03%) | 3,021,101 |
7 Jun 2019 | USD | 36.5 | 36.995 | 36.06 | 36.42 | 36.42 | -0.23 (-0.63%) | 1,739,475 |
6 Jun 2019 | USD | 35.75 | 36.98 | 35.69 | 36.65 | 36.65 | +0.77 (+2.15%) | 3,263,215 |
5 Jun 2019 | USD | 36.15 | 36.15 | 34.87 | 35.88 | 35.88 | +0.28 (+0.79%) | 2,788,253 |
4 Jun 2019 | USD | 33.64 | 35.615 | 33.49 | 35.6 | 35.6 | +2.36 (+7.10%) | 2,857,553 |
3 Jun 2019 | USD | 32.52 | 33.4 | 32.31 | 33.24 | 33.24 | +0.64 (+1.96%) | 3,078,352 |
31 May 2019 | USD | 32.53 | 32.88 | 32.01 | 32.6 | 32.6 | -0.56 (-1.69%) | 2,128,334 |
30 May 2019 | USD | 33.65 | 33.89 | 32.96 | 33.16 | 33.16 | -0.47 (-1.40%) | 1,530,948 |
29 May 2019 | USD | 33.76 | 34.14 | 33.43 | 33.63 | 33.63 | -0.39 (-1.15%) | 2,088,006 |
28 May 2019 | USD | 34.68 | 34.85 | 34.02 | 34.02 | 34.02 | -0.82 (-2.35%) | 1,957,452 |
27 May 2019 | USD | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 34.97 | 35.2 | 34.57 | 34.84 | 34.84 | +0.16 (+0.46%) | 1,260,851 |
23 May 2019 | USD | 35 | 35.05 | 34.485 | 34.68 | 34.68 | -0.54 (-1.53%) | 1,973,594 |
22 May 2019 | USD | 36.02 | 36.78 | 35.21 | 35.22 | 35.22 | -0.72 (-2.00%) | 2,003,448 |