Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 47.7 | 48.1 | 47 | 48.05 | 48.05 | +0.75 (+1.59%) | 978,075 |
14 Feb 2018 | USD | 47.2 | 47.6 | 46.7 | 47.3 | 47.3 | +0.6 (+1.28%) | 3,248,484 |
13 Feb 2018 | USD | 46.65 | 46.95 | 46.3 | 46.7 | 46.7 | -0.1 (-0.21%) | 529,390 |
12 Feb 2018 | USD | 45.85 | 46.9 | 45.75 | 46.8 | 46.8 | +0.95 (+2.07%) | 989,736 |
9 Feb 2018 | USD | 46.35 | 46.5 | 44.8 | 45.85 | 45.85 | -0.25 (-0.54%) | 1,449,876 |
8 Feb 2018 | USD | 46.95 | 48.15 | 44.85 | 46.1 | 46.1 | -2.45 (-5.05%) | 2,748,161 |
7 Feb 2018 | USD | 48.35 | 48.95 | 47.95 | 48.55 | 48.55 | +0.2 (+0.41%) | 833,617 |
6 Feb 2018 | USD | 47.2 | 48.8 | 46.1 | 48.35 | 48.35 | +0.65 (+1.36%) | 985,253 |
5 Feb 2018 | USD | 48.4 | 48.825 | 47.65 | 47.7 | 47.7 | -1.15 (-2.35%) | 556,740 |
2 Feb 2018 | USD | 49.15 | 49.375 | 48.7 | 48.85 | 48.85 | -0.7 (-1.41%) | 497,921 |
1 Feb 2018 | USD | 49.55 | 50.075 | 49.252 | 49.55 | 49.55 | +0.05 (+0.10%) | 732,407 |
31 Jan 2018 | USD | 49.85 | 50.6 | 49 | 49.5 | 49.5 | -1.5 (-2.94%) | 1,150,386 |
30 Jan 2018 | USD | 50.3 | 51.275 | 49.9 | 51 | 51 | +0.55 (+1.09%) | 682,036 |
29 Jan 2018 | USD | 51.55 | 51.55 | 50.45 | 50.45 | 50.45 | -1.1 (-2.13%) | 757,044 |
26 Jan 2018 | USD | 51.5 | 52.025 | 51.1 | 51.55 | 51.55 | +0.15 (+0.29%) | 372,879 |
25 Jan 2018 | USD | 52.45 | 52.45 | 51 | 51.4 | 51.4 | -0.8 (-1.53%) | 567,261 |
24 Jan 2018 | USD | 52.65 | 53 | 52.05 | 52.2 | 52.2 | -0.3 (-0.57%) | 523,890 |
23 Jan 2018 | USD | 52.25 | 52.6 | 51.9 | 52.5 | 52.5 | +0.1 (+0.19%) | 537,085 |
22 Jan 2018 | USD | 51.85 | 52.45 | 51.6 | 52.4 | 52.4 | +0.6 (+1.16%) | 447,061 |
19 Jan 2018 | USD | 51.5 | 51.85 | 51.4 | 51.8 | 51.8 | +0.55 (+1.07%) | 177,630 |
18 Jan 2018 | USD | 51 | 51.55 | 50.875 | 51.25 | 51.25 | +0.35 (+0.69%) | 649,446 |
17 Jan 2018 | USD | 50.8 | 50.9 | 50.175 | 50.9 | 50.9 | +0.4 (+0.79%) | 519,277 |
16 Jan 2018 | USD | 49.9 | 51 | 49.8 | 50.5 | 50.5 | +0.7 (+1.41%) | 879,956 |
15 Jan 2018 | USD | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 49.65 | 49.95 | 49.4 | 49.8 | 49.8 | +0.2 (+0.40%) | 446,196 |
11 Jan 2018 | USD | 48.8 | 49.625 | 48.55 | 49.6 | 49.6 | +1.05 (+2.16%) | 640,032 |
10 Jan 2018 | USD | 48.35 | 48.75 | 48.05 | 48.55 | 48.55 | -0.05 (-0.10%) | 504,347 |
9 Jan 2018 | USD | 48.95 | 49.1 | 48.55 | 48.6 | 48.6 | -0.15 (-0.31%) | 1,181,291 |
8 Jan 2018 | USD | 46.8 | 49.05 | 46.8 | 48.75 | 48.75 | +1.95 (+4.17%) | 1,524,421 |
5 Jan 2018 | USD | 47.05 | 47.05 | 46.5 | 46.8 | 46.8 | -0.15 (-0.32%) | 489,975 |