Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 33.15 | 33.45 | 32.85 | 33 | 22 | -0.15 (-0.45%) | 153,989 |
26 Jun 2018 | USD | 32.95 | 33.35 | 32.45 | 33.15 | 22.1 | +0.3 (+0.91%) | 148,923 |
25 Jun 2018 | USD | 33.05 | 33.1 | 32.4 | 32.85 | 21.9 | -0.25 (-0.76%) | 160,180 |
22 Jun 2018 | USD | 33.65 | 33.9 | 32.85 | 33.1 | 22.0667 | -0.35 (-1.05%) | 288,793 |
21 Jun 2018 | USD | 33.55 | 33.85 | 33.2 | 33.45 | 22.3 | -0.2 (-0.59%) | 183,084 |
20 Jun 2018 | USD | 33.75 | 33.775 | 33.35 | 33.65 | 22.4333 | +0.15 (+0.45%) | 165,928 |
19 Jun 2018 | USD | 33.4 | 33.65 | 33.2 | 33.5 | 22.3333 | -0.1 (-0.30%) | 301,078 |
18 Jun 2018 | USD | 33.05 | 33.7 | 32.505 | 33.6 | 22.4 | +0.3 (+0.90%) | 174,078 |
15 Jun 2018 | USD | 33.05 | 33.35 | 32.65 | 33.3 | 22.2 | +0.15 (+0.45%) | 286,456 |
14 Jun 2018 | USD | 33.1 | 33.55 | 32.475 | 33.15 | 22.1 | +0.4 (+1.22%) | 247,283 |
13 Jun 2018 | USD | 33.6 | 33.6 | 32.65 | 32.75 | 21.8333 | -0.75 (-2.24%) | 175,258 |
12 Jun 2018 | USD | 32.85 | 33.6 | 32.35 | 33.5 | 22.3333 | +0.6 (+1.82%) | 273,595 |
11 Jun 2018 | USD | 33.2 | 33.55 | 32.875 | 32.9 | 21.9333 | -0.35 (-1.05%) | 290,612 |
8 Jun 2018 | USD | 32.95 | 33.4 | 32.25 | 33.25 | 22.1667 | +0.25 (+0.76%) | 211,387 |
7 Jun 2018 | USD | 32.45 | 33.15 | 32.4 | 33 | 22 | +0.4 (+1.23%) | 198,231 |
6 Jun 2018 | USD | 32.2 | 32.65 | 31.45 | 32.6 | 21.7333 | +0.5 (+1.56%) | 259,491 |
5 Jun 2018 | USD | 31.9 | 32.1999 | 31.55 | 32.1 | 21.4 | +0.25 (+0.78%) | 147,081 |
4 Jun 2018 | USD | 31.2 | 32 | 31.2 | 31.85 | 21.2333 | +0.8 (+2.58%) | 208,371 |
1 Jun 2018 | USD | 30.7 | 31.7842 | 30.6 | 31.05 | 20.7 | +0.55 (+1.80%) | 329,194 |
31 May 2018 | USD | 30.65 | 30.8 | 30.475 | 30.5 | 20.3333 | -0.1 (-0.33%) | 354,701 |
30 May 2018 | USD | 30.4 | 31 | 30.15 | 30.6 | 20.4 | +0.25 (+0.82%) | 1,762,414 |
29 May 2018 | USD | 30 | 30.56 | 29.775 | 30.35 | 20.2333 | +0.2 (+0.66%) | 982,237 |
28 May 2018 | USD | 30.15 | 30.15 | 30.15 | 30.15 | 20.1 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 30.35 | 30.45 | 29.8 | 30.15 | 20.1 | -0.6 (-1.95%) | 291,210 |
24 May 2018 | USD | 31.05 | 31.1 | 30.65 | 30.75 | 20.5 | -0.25 (-0.81%) | 153,138 |
23 May 2018 | USD | 31 | 31.1 | 30.75 | 31 | 20.6667 | -0.1 (-0.32%) | 151,737 |
22 May 2018 | USD | 31.55 | 31.55 | 31.05 | 31.1 | 20.7333 | -0.4 (-1.27%) | 214,117 |
21 May 2018 | USD | 31.65 | 31.75 | 31.3 | 31.5 | 21 | -0.05 (-0.16%) | 207,786 |
18 May 2018 | USD | 31.3 | 32.15 | 31.2 | 31.55 | 21.0333 | +0.5 (+1.61%) | 367,427 |
17 May 2018 | USD | 30.05 | 31.3 | 30 | 31.05 | 20.7 | +1.25 (+4.19%) | 281,980 |