Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 34.2 | 34.29 | 33.91 | 34.2 | 34.2 | -0.08 (-0.23%) | 222,456 |
11 Sep 2018 | USD | 33.67 | 34.33 | 33.62 | 34.28 | 34.28 | +0.43 (+1.27%) | 373,969 |
10 Sep 2018 | USD | 33.66 | 33.95 | 33.345 | 33.85 | 33.85 | +0.38 (+1.14%) | 818,767 |
7 Sep 2018 | USD | 33.65 | 33.93 | 33.44 | 33.47 | 33.47 | -0.52 (-1.53%) | 336,646 |
6 Sep 2018 | USD | 34.37 | 34.46 | 33.75 | 33.99 | 33.99 | -0.37 (-1.08%) | 627,937 |
5 Sep 2018 | USD | 34.64 | 34.75 | 34.2 | 34.36 | 34.36 | -0.36 (-1.04%) | 419,435 |
4 Sep 2018 | USD | 34.5 | 34.77 | 34.3 | 34.72 | 34.72 | +0.19 (+0.55%) | 475,938 |
3 Sep 2018 | USD | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 34.33 | 34.58 | 34.19 | 34.53 | 34.53 | +0.12 (+0.35%) | 310,513 |
30 Aug 2018 | USD | 34.69 | 34.721 | 34.33 | 34.41 | 34.41 | -0.34 (-0.98%) | 232,670 |
29 Aug 2018 | USD | 34.84 | 34.87 | 34.51 | 34.75 | 34.75 | 0.0 (0.0%) | 277,716 |
28 Aug 2018 | USD | 34.8 | 35 | 34.69 | 34.75 | 34.75 | +0.03 (+0.09%) | 334,876 |
27 Aug 2018 | USD | 34.83 | 34.89 | 34.65 | 34.72 | 34.72 | +0.02 (+0.06%) | 330,264 |
24 Aug 2018 | USD | 34.69 | 34.89 | 34.5001 | 34.7 | 34.7 | +0.2 (+0.58%) | 309,780 |
23 Aug 2018 | USD | 34.61 | 34.6612 | 34.45 | 34.5 | 34.5 | -0.12 (-0.35%) | 257,846 |
22 Aug 2018 | USD | 34.35 | 34.69 | 33.9803 | 34.62 | 34.62 | +0.27 (+0.79%) | 302,719 |
21 Aug 2018 | USD | 34.34 | 34.52 | 34.17 | 34.35 | 34.35 | +0.14 (+0.41%) | 601,923 |
20 Aug 2018 | USD | 33.77 | 34.255 | 33.56 | 34.21 | 34.21 | +0.49 (+1.45%) | 549,428 |
17 Aug 2018 | USD | 33.57 | 33.76 | 33.28 | 33.72 | 33.72 | +0.09 (+0.27%) | 472,157 |
16 Aug 2018 | USD | 33.92 | 34.35 | 33.57 | 33.63 | 33.63 | -0.56 (-1.64%) | 546,614 |
15 Aug 2018 | USD | 34.12 | 34.4 | 34.03 | 34.19 | 34.19 | -0.2 (-0.58%) | 288,321 |
14 Aug 2018 | USD | 34.31 | 34.51 | 34.09 | 34.39 | 34.39 | +0.36 (+1.06%) | 441,738 |
13 Aug 2018 | USD | 34.44 | 34.605 | 33.93 | 34.03 | 34.03 | -0.51 (-1.48%) | 358,683 |
10 Aug 2018 | USD | 34.8 | 34.8595 | 34.31 | 34.54 | 34.54 | -0.55 (-1.57%) | 461,623 |
9 Aug 2018 | USD | 35.75 | 35.89 | 35.04 | 35.09 | 35.09 | -0.66 (-1.85%) | 443,094 |
8 Aug 2018 | USD | 35.78 | 36 | 35.57 | 35.75 | 35.75 | -0.16 (-0.45%) | 617,895 |
7 Aug 2018 | USD | 35.3 | 36.01 | 35.06 | 35.91 | 35.91 | +0.65 (+1.84%) | 1,274,055 |
6 Aug 2018 | USD | 34.78 | 35.55 | 34.7 | 35.26 | 35.26 | +0.51 (+1.47%) | 1,065,456 |
3 Aug 2018 | USD | 34.34 | 34.92 | 34.09 | 34.75 | 34.75 | +0.64 (+1.88%) | 1,409,472 |
2 Aug 2018 | USD | 34 | 34.66 | 33.07 | 34.11 | 34.11 | -0.97 (-2.77%) | 2,088,842 |