Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 26.41 | 27 | 26.28 | 26.64 | 26.64 | +0.45 (+1.72%) | 123,446 |
4 Jul 2019 | USD | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 27 | 27 | 26.17 | 26.19 | 26.19 | -0.66 (-2.46%) | 79,687 |
2 Jul 2019 | USD | 26.89 | 27.23 | 26.505 | 26.85 | 26.85 | -0.11 (-0.41%) | 274,452 |
1 Jul 2019 | USD | 27.41 | 27.575 | 26.9 | 26.96 | 26.96 | -0.46 (-1.68%) | 184,561 |
28 Jun 2019 | USD | 26.87 | 27.5 | 26.56 | 27.42 | 27.42 | +0.05 (+0.18%) | 2,516,468 |
27 Jun 2019 | USD | 27.26 | 27.97 | 26.89 | 27.37 | 27.37 | +0.1 (+0.37%) | 197,986 |
26 Jun 2019 | USD | 27.44 | 27.635 | 26.92 | 27.27 | 27.27 | -0.03 (-0.11%) | 177,196 |
25 Jun 2019 | USD | 27.84 | 28 | 27.05 | 27.3 | 27.3 | -0.49 (-1.76%) | 56,263 |
24 Jun 2019 | USD | 27.65 | 28.5 | 27.3801 | 27.79 | 27.79 | +0.33 (+1.20%) | 112,343 |
21 Jun 2019 | USD | 27.67 | 28.65 | 27.02 | 27.46 | 27.46 | -0.54 (-1.93%) | 190,080 |
20 Jun 2019 | USD | 28.13 | 28.715 | 26.92 | 28 | 28 | -0.16 (-0.57%) | 95,592 |
19 Jun 2019 | USD | 28.17 | 28.985 | 27.89 | 28.16 | 28.16 | +0.15 (+0.54%) | 81,151 |
18 Jun 2019 | USD | 27.66 | 28.25 | 27.66 | 28.01 | 28.01 | +0.5 (+1.82%) | 106,102 |
17 Jun 2019 | USD | 27.5 | 28.2 | 27.15 | 27.51 | 27.51 | 0.0 (0.0%) | 132,599 |
14 Jun 2019 | USD | 27.33 | 27.7 | 26.975 | 27.51 | 27.51 | +0.4 (+1.48%) | 158,560 |
13 Jun 2019 | USD | 27.24 | 27.25 | 26.52 | 27.11 | 27.11 | -0.03 (-0.11%) | 175,912 |
12 Jun 2019 | USD | 26.73 | 27.31 | 25.98 | 27.14 | 27.14 | +0.57 (+2.15%) | 211,097 |
11 Jun 2019 | USD | 27 | 27.5 | 26.42 | 26.57 | 26.57 | -0.43 (-1.59%) | 149,974 |
10 Jun 2019 | USD | 24.87 | 27 | 24.87 | 27 | 27 | +2.3 (+9.31%) | 195,527 |
7 Jun 2019 | USD | 26.05 | 26.27 | 24.265 | 24.7 | 24.7 | -1.44 (-5.51%) | 175,851 |
6 Jun 2019 | USD | 25.9 | 26.47 | 25.54 | 26.14 | 26.14 | +0.27 (+1.04%) | 40,158 |
5 Jun 2019 | USD | 26.49 | 26.49 | 24.617 | 25.87 | 25.87 | -0.52 (-1.97%) | 79,575 |
4 Jun 2019 | USD | 26.69 | 26.69 | 25.96 | 26.39 | 26.39 | -0.27 (-1.01%) | 28,827 |
3 Jun 2019 | USD | 25.9 | 26.75 | 25.9 | 26.66 | 26.66 | +0.84 (+3.25%) | 55,686 |
31 May 2019 | USD | 26.6 | 26.92 | 25.65 | 25.82 | 25.82 | -1.05 (-3.91%) | 59,862 |
30 May 2019 | USD | 27 | 27 | 26.41 | 26.87 | 26.87 | -0.13 (-0.48%) | 38,033 |
29 May 2019 | USD | 26.54 | 27 | 26.38 | 27 | 27 | +0.1 (+0.37%) | 47,895 |
28 May 2019 | USD | 26.62 | 26.9 | 26.5 | 26.9 | 26.9 | +0.23 (+0.86%) | 84,146 |
27 May 2019 | USD | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.0 (0.0%) | 0 |