Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 63.9 | 64.7 | 63 | 63.4 | 63.4 | -1.2 (-1.86%) | 18,448 |
16 Mar 2018 | USD | 65 | 65.6 | 64 | 64.6 | 64.6 | +0.5 (+0.78%) | 8,776 |
15 Mar 2018 | USD | 65.2 | 65.6 | 63.6 | 64.1 | 64.1 | -0.9 (-1.38%) | 17,424 |
14 Mar 2018 | USD | 65 | 66.8 | 64.3 | 65 | 65 | -0.8 (-1.22%) | 11,715 |
13 Mar 2018 | USD | 68.4 | 68.6 | 65.2 | 65.8 | 65.8 | -1.5 (-2.23%) | 10,186 |
12 Mar 2018 | USD | 67.5 | 68.5 | 67 | 67.3 | 67.3 | +0.4 (+0.60%) | 9,809 |
9 Mar 2018 | USD | 66 | 68.3 | 65.8 | 66.9 | 66.9 | +1.3 (+1.98%) | 381,537 |
8 Mar 2018 | USD | 64.7 | 66 | 64.3 | 65.6 | 65.6 | +1 (+1.55%) | 258,346 |
7 Mar 2018 | USD | 65.6 | 65.9 | 63.3 | 64.6 | 64.6 | -0.4 (-0.62%) | 20,417 |
6 Mar 2018 | USD | 67.4 | 68.3 | 65 | 65 | 65 | -1.6 (-2.40%) | 14,041 |
5 Mar 2018 | USD | 64.6 | 67.2 | 64.5 | 66.6 | 66.6 | +2 (+3.10%) | 16,699 |
2 Mar 2018 | USD | 64.5 | 65 | 63.5 | 64.6 | 64.6 | -1 (-1.52%) | 11,188 |
1 Mar 2018 | USD | 68 | 68 | 64.5 | 65.6 | 65.6 | -1.4 (-2.09%) | 331,017 |
28 Feb 2018 | USD | 68.8 | 68.8 | 66 | 67 | 67 | -0.2 (-0.30%) | 22,319 |
27 Feb 2018 | USD | 69 | 69 | 66.7 | 67.2 | 67.2 | +0.1 (+0.15%) | 15,106 |
26 Feb 2018 | USD | 71.1 | 71.1 | 67.1 | 67.1 | 67.1 | -0.4 (-0.59%) | 14,487 |
23 Feb 2018 | USD | 68.9 | 69 | 67.3 | 67.5 | 67.5 | -1.4 (-2.03%) | 819,512 |
22 Feb 2018 | USD | 66 | 71.6 | 66 | 68.9 | 68.9 | +3.9 (+6%) | 54,069 |
21 Feb 2018 | USD | 70.7 | 70.7 | 63.8 | 65 | 65 | -5.2 (-7.41%) | 482,927 |
20 Feb 2018 | USD | 69.5 | 71.2 | 69.5 | 70.2 | 70.2 | +0.5 (+0.72%) | 10,348 |
19 Feb 2018 | USD | 70 | 70.3 | 69.5 | 69.7 | 69.7 | -0.1 (-0.14%) | 9,465 |
16 Feb 2018 | USD | 69.6 | 70 | 69.6 | 69.8 | 69.8 | +0.2 (+0.29%) | 4,770 |
15 Feb 2018 | USD | 68.5 | 69.7 | 68.4 | 69.6 | 69.6 | +1.3 (+1.90%) | 14,750 |
14 Feb 2018 | USD | 69.4 | 69.9 | 68.1 | 68.3 | 68.3 | -0.7 (-1.01%) | 27,023 |
13 Feb 2018 | USD | 69 | 70 | 68.2 | 69 | 69 | -0.4 (-0.58%) | 16,470 |
12 Feb 2018 | USD | 69 | 69.8 | 68.7 | 69.4 | 69.4 | +1.4 (+2.06%) | 9,295 |
9 Feb 2018 | USD | 68 | 69.6 | 67.4 | 68 | 68 | +0.5 (+0.74%) | 41,974 |
8 Feb 2018 | USD | 71.9 | 72.4 | 67.5 | 67.5 | 67.5 | -4.5 (-6.25%) | 53,858 |
7 Feb 2018 | USD | 70.3 | 72.3 | 70.3 | 72 | 72 | +1.7 (+2.42%) | 10,528 |
6 Feb 2018 | USD | 67.5 | 71.4 | 67.5 | 70.3 | 70.3 | -2.7 (-3.70%) | 33,058 |