Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 83.13 | 84.1 | 83 | 83.35 | 83.35 | -0.44 (-0.53%) | 780,156 |
16 May 2019 | USD | 83.01 | 84.11 | 82.98 | 83.79 | 83.79 | +1.08 (+1.31%) | 847,198 |
15 May 2019 | USD | 82.11 | 83.25 | 82.07 | 82.71 | 82.71 | +0.23 (+0.28%) | 664,151 |
14 May 2019 | USD | 81.86 | 83.07 | 81.86 | 82.48 | 82.48 | +0.53 (+0.65%) | 877,672 |
13 May 2019 | USD | 82.57 | 83.34 | 81.56 | 81.95 | 81.95 | -1.52 (-1.82%) | 892,919 |
10 May 2019 | USD | 81.94 | 83.55 | 81.58 | 83.47 | 83.47 | +1.25 (+1.52%) | 620,478 |
9 May 2019 | USD | 82.19 | 82.59 | 81.39 | 82.22 | 82.22 | -0.47 (-0.57%) | 869,485 |
8 May 2019 | USD | 81.97 | 83.01 | 81.88 | 82.69 | 82.69 | +0.43 (+0.52%) | 924,171 |
7 May 2019 | USD | 83.09 | 83.46 | 81.82 | 82.26 | 82.26 | -1.3 (-1.56%) | 638,602 |
6 May 2019 | USD | 82.22 | 84.12 | 82.22 | 83.56 | 83.56 | +0.43 (+0.52%) | 670,460 |
3 May 2019 | USD | 83.05 | 83.465 | 82.48 | 83.13 | 83.13 | +0.24 (+0.29%) | 586,231 |
2 May 2019 | USD | 82.38 | 82.96 | 81.89 | 82.89 | 82.89 | +0.57 (+0.69%) | 755,412 |
1 May 2019 | USD | 83.47 | 83.5 | 82.12 | 82.32 | 82.32 | -1.3 (-1.55%) | 972,098 |
30 Apr 2019 | USD | 82.8 | 83.67 | 82.4 | 83.62 | 83.62 | +0.67 (+0.81%) | 1,139,229 |
29 Apr 2019 | USD | 83.33 | 83.9 | 82.86 | 82.95 | 82.95 | -0.2 (-0.24%) | 1,021,563 |
26 Apr 2019 | USD | 83 | 84.14 | 81.9 | 83.15 | 83.15 | +0.36 (+0.43%) | 1,369,707 |
25 Apr 2019 | USD | 81.62 | 82.99 | 81.27 | 82.79 | 82.79 | +0.73 (+0.89%) | 918,036 |
24 Apr 2019 | USD | 81.54 | 82.66 | 81.42 | 82.06 | 82.06 | +0.48 (+0.59%) | 872,331 |
23 Apr 2019 | USD | 80.37 | 81.64 | 80.29 | 81.58 | 81.58 | +1.4 (+1.75%) | 1,141,418 |
22 Apr 2019 | USD | 80.08 | 80.2012 | 79.68 | 80.18 | 80.18 | -0.24 (-0.30%) | 751,754 |
19 Apr 2019 | USD | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 80.15 | 80.57 | 79.77 | 80.42 | 80.42 | +0.16 (+0.20%) | 1,030,280 |
17 Apr 2019 | USD | 81.05 | 81.05 | 79.25 | 80.26 | 80.26 | -0.64 (-0.79%) | 1,133,917 |
16 Apr 2019 | USD | 80.75 | 81.07 | 80.63 | 80.9 | 80.9 | +0.29 (+0.36%) | 669,989 |
15 Apr 2019 | USD | 80.5 | 80.73 | 80.12 | 80.61 | 80.61 | +0.09 (+0.11%) | 681,319 |
12 Apr 2019 | USD | 80.15 | 80.74 | 80.01 | 80.52 | 80.52 | +0.85 (+1.07%) | 908,982 |
11 Apr 2019 | USD | 78.63 | 79.8 | 78.63 | 79.67 | 79.67 | +1.07 (+1.36%) | 1,329,937 |
10 Apr 2019 | USD | 78.07 | 78.62 | 77.98 | 78.6 | 78.6 | +0.62 (+0.80%) | 872,299 |
9 Apr 2019 | USD | 77.77 | 78.035 | 77.58 | 77.98 | 77.98 | +0.02 (+0.03%) | 1,812,462 |
8 Apr 2019 | USD | 78.28 | 78.32 | 77.83 | 77.96 | 77.96 | -0.34 (-0.43%) | 847,849 |