Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 29.6 | 29.9 | 29.425 | 29.8 | 19.8667 | +0.3 (+1.02%) | 311,657 |
15 May 2018 | USD | 29.25 | 29.7 | 29.05 | 29.5 | 19.6667 | 0.0 (0.0%) | 206,567 |
14 May 2018 | USD | 29.55 | 29.75 | 29.05 | 29.5 | 19.6667 | -0.05 (-0.17%) | 341,789 |
11 May 2018 | USD | 29.8 | 29.9 | 29.35 | 29.55 | 19.7 | -0.15 (-0.51%) | 101,769 |
10 May 2018 | USD | 30.25 | 30.25 | 29.6 | 29.7 | 19.8 | -0.45 (-1.49%) | 238,402 |
9 May 2018 | USD | 30.7 | 30.7 | 30.05 | 30.15 | 20.1 | -0.35 (-1.15%) | 168,365 |
8 May 2018 | USD | 29.75 | 30.75 | 29.05 | 30.5 | 20.3333 | +0.8 (+2.69%) | 274,322 |
7 May 2018 | USD | 29.55 | 29.95 | 29.1 | 29.7 | 19.8 | +0.05 (+0.17%) | 525,446 |
4 May 2018 | USD | 31.1 | 31.1711 | 29.05 | 29.65 | 19.7667 | -2 (-6.32%) | 478,832 |
3 May 2018 | USD | 32.6 | 32.7 | 31.46 | 31.65 | 21.1 | -2.15 (-6.36%) | 368,986 |
2 May 2018 | USD | 34.35 | 34.35 | 33.55 | 33.8 | 22.5333 | -0.5 (-1.46%) | 210,643 |
1 May 2018 | USD | 33.9 | 34.3 | 33.35 | 34.3 | 22.8667 | +0.3 (+0.88%) | 159,871 |
30 Apr 2018 | USD | 35.3 | 35.9 | 34 | 34 | 22.6667 | -1.1 (-3.13%) | 272,332 |
27 Apr 2018 | USD | 35.75 | 35.75 | 35.025 | 35.1 | 23.4 | -0.6 (-1.68%) | 116,629 |
26 Apr 2018 | USD | 35.85 | 36 | 35.15 | 35.7 | 23.8 | -0.05 (-0.14%) | 141,032 |
25 Apr 2018 | USD | 35.2 | 35.8 | 35.1 | 35.75 | 23.8333 | +0.5 (+1.42%) | 170,379 |
24 Apr 2018 | USD | 36.3 | 36.4 | 34.8 | 35.25 | 23.5 | -1 (-2.76%) | 198,405 |
23 Apr 2018 | USD | 36.05 | 36.65 | 36.05 | 36.25 | 24.1667 | +0.2 (+0.55%) | 159,548 |
20 Apr 2018 | USD | 35.8 | 36.25 | 35.7101 | 36.05 | 24.0333 | +0.15 (+0.42%) | 190,989 |
19 Apr 2018 | USD | 36.1 | 36.3 | 35.6 | 35.9 | 23.9333 | -0.25 (-0.69%) | 122,006 |
18 Apr 2018 | USD | 35.9 | 36.35 | 35.8 | 36.15 | 24.1 | +0.35 (+0.98%) | 205,438 |
17 Apr 2018 | USD | 35.45 | 35.9 | 34.8 | 35.8 | 23.8667 | +0.5 (+1.42%) | 149,740 |
16 Apr 2018 | USD | 34.6 | 35.4 | 34.25 | 35.3 | 23.5333 | +0.85 (+2.47%) | 151,957 |
13 Apr 2018 | USD | 34.6 | 34.7 | 34.3 | 34.45 | 22.9667 | -0.05 (-0.14%) | 133,330 |
12 Apr 2018 | USD | 34.55 | 34.65 | 33.8 | 34.5 | 23 | +0.05 (+0.15%) | 140,688 |
11 Apr 2018 | USD | 34.3 | 34.45 | 33.75 | 34.45 | 22.9667 | -0.1 (-0.29%) | 183,569 |
10 Apr 2018 | USD | 34.5 | 34.7 | 34.25 | 34.55 | 23.0333 | +0.45 (+1.32%) | 117,029 |
9 Apr 2018 | USD | 34.5 | 34.6 | 33.95 | 34.1 | 22.7333 | -0.2 (-0.58%) | 142,179 |
6 Apr 2018 | USD | 35.05 | 35.3 | 34.05 | 34.3 | 22.8667 | -1.05 (-2.97%) | 261,399 |
5 Apr 2018 | USD | 35.95 | 36.3 | 35.25 | 35.35 | 23.5667 | -0.5 (-1.39%) | 237,717 |