Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 30.54 | 31.29 | 30.32 | 30.74 | 30.74 | +0.08 (+0.26%) | 227,024 |
11 Nov 2019 | USD | 30.5 | 30.885 | 30.375 | 30.66 | 30.66 | -0.18 (-0.58%) | 280,878 |
8 Nov 2019 | USD | 31.95 | 32.09 | 30.54 | 30.84 | 30.84 | -1.04 (-3.26%) | 367,649 |
7 Nov 2019 | USD | 31.83 | 32.38 | 31.63 | 31.88 | 31.88 | +0.25 (+0.79%) | 288,853 |
6 Nov 2019 | USD | 32.5 | 32.66 | 31.52 | 31.63 | 31.63 | -1 (-3.06%) | 337,599 |
5 Nov 2019 | USD | 31.81 | 32.73 | 31.76 | 32.63 | 32.63 | +0.86 (+2.71%) | 256,969 |
4 Nov 2019 | USD | 32.1 | 32.5 | 31.32 | 31.77 | 31.77 | -0.16 (-0.50%) | 269,728 |
1 Nov 2019 | USD | 32 | 32.51 | 31.86 | 31.93 | 31.93 | +0.02 (+0.06%) | 187,576 |
31 Oct 2019 | USD | 31.75 | 32.02 | 31.35 | 31.91 | 31.91 | +0.03 (+0.09%) | 235,489 |
30 Oct 2019 | USD | 32.03 | 32.27 | 31.52 | 31.88 | 31.88 | -0.21 (-0.65%) | 226,076 |
29 Oct 2019 | USD | 32.51 | 32.89 | 32.05 | 32.09 | 32.09 | -0.49 (-1.50%) | 184,854 |
28 Oct 2019 | USD | 33.32 | 33.51 | 32.42 | 32.58 | 32.58 | -0.45 (-1.36%) | 208,097 |
25 Oct 2019 | USD | 32.25 | 33.115 | 32 | 33.03 | 33.03 | +0.75 (+2.32%) | 236,332 |
24 Oct 2019 | USD | 33.91 | 33.91 | 32 | 32.28 | 32.28 | -1.73 (-5.09%) | 506,433 |
23 Oct 2019 | USD | 34.1 | 34.15 | 33.4 | 34.01 | 34.01 | -0.1 (-0.29%) | 315,194 |
22 Oct 2019 | USD | 33.2 | 34.12 | 32.67 | 34.11 | 34.11 | +1.04 (+3.14%) | 372,108 |
21 Oct 2019 | USD | 33.04 | 33.38 | 32.545 | 33.07 | 33.07 | +0.41 (+1.26%) | 336,263 |
18 Oct 2019 | USD | 31.71 | 32.86 | 31.45 | 32.66 | 32.66 | +0.67 (+2.09%) | 440,379 |
17 Oct 2019 | USD | 31.77 | 32.55 | 31.77 | 31.99 | 31.99 | +0.14 (+0.44%) | 416,077 |
16 Oct 2019 | USD | 31.12 | 32.01 | 31.12 | 31.85 | 31.85 | +0.615 (+1.97%) | 354,323 |
15 Oct 2019 | USD | 30.68 | 31.29 | 30.4 | 31.235 | 31.235 | +0.785 (+2.58%) | 370,447 |
14 Oct 2019 | USD | 31.15 | 31.15 | 30.06 | 30.45 | 30.45 | -0.74 (-2.37%) | 314,460 |
11 Oct 2019 | USD | 31 | 31.91 | 30.79 | 31.19 | 31.19 | +0.69 (+2.26%) | 429,691 |
10 Oct 2019 | USD | 29.93 | 30.7 | 29.77 | 30.5 | 30.5 | +0.04 (+0.13%) | 339,231 |
9 Oct 2019 | USD | 30.44 | 30.93 | 30.1 | 30.46 | 30.46 | +0.36 (+1.20%) | 306,588 |
8 Oct 2019 | USD | 30.31 | 30.38 | 29.53 | 30.1 | 30.1 | -0.43 (-1.41%) | 382,645 |
7 Oct 2019 | USD | 30.99 | 30.99 | 30.24 | 30.53 | 30.53 | -0.64 (-2.05%) | 497,566 |
4 Oct 2019 | USD | 31.12 | 31.37 | 30.46 | 31.17 | 31.17 | -0.04 (-0.13%) | 260,252 |
3 Oct 2019 | USD | 31 | 31.33 | 30.29 | 31.21 | 31.21 | +0.09 (+0.29%) | 419,430 |
2 Oct 2019 | USD | 31.1 | 31.45 | 30.71 | 31.12 | 31.12 | -0.31 (-0.99%) | 305,163 |