Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | USD | 30.78 | 30.81 | 29.54 | 29.64 | 29.64 | -0.98 (-3.20%) | 172,150 |
23 Apr 2018 | USD | 30.85 | 31.25 | 30.45 | 30.62 | 30.62 | -0.18 (-0.58%) | 88,562 |
20 Apr 2018 | USD | 31.18 | 31.18 | 30.721 | 30.8 | 30.8 | -0.55 (-1.75%) | 109,294 |
19 Apr 2018 | USD | 31.55 | 31.79 | 31.19 | 31.35 | 31.35 | -0.32 (-1.01%) | 118,823 |
18 Apr 2018 | USD | 31.77 | 31.859 | 31.55 | 31.67 | 31.67 | +0.04 (+0.13%) | 80,509 |
17 Apr 2018 | USD | 31.98 | 32.4672 | 31.58 | 31.63 | 31.63 | -0.26 (-0.82%) | 154,576 |
16 Apr 2018 | USD | 32.05 | 32.111 | 31.7 | 31.89 | 31.89 | +0.12 (+0.38%) | 76,972 |
13 Apr 2018 | USD | 32.2 | 32.2 | 31.5754 | 31.77 | 31.77 | -0.12 (-0.38%) | 120,365 |
12 Apr 2018 | USD | 31.26 | 32.0286 | 31.0552 | 31.89 | 31.89 | +0.97 (+3.14%) | 195,817 |
11 Apr 2018 | USD | 30.26 | 31.14 | 30.2 | 30.92 | 30.92 | +0.58 (+1.91%) | 130,756 |
10 Apr 2018 | USD | 30.1 | 30.35 | 30.0972 | 30.34 | 30.34 | +0.47 (+1.57%) | 79,868 |
9 Apr 2018 | USD | 29.92 | 30.15 | 29.73 | 29.87 | 29.87 | +0.24 (+0.81%) | 85,525 |
6 Apr 2018 | USD | 29.71 | 29.9299 | 29.41 | 29.63 | 29.63 | -0.33 (-1.10%) | 99,723 |
5 Apr 2018 | USD | 30.15 | 30.15 | 29.57 | 29.96 | 29.96 | +0.25 (+0.84%) | 108,051 |
4 Apr 2018 | USD | 28.78 | 29.82 | 28.75 | 29.71 | 29.71 | +0.39 (+1.33%) | 115,693 |
3 Apr 2018 | USD | 29.32 | 29.49 | 28.93 | 29.32 | 29.32 | +0.34 (+1.17%) | 151,242 |
2 Apr 2018 | USD | 29.65 | 30.08 | 28.86 | 28.98 | 28.98 | -1.1 (-3.66%) | 233,751 |
30 Mar 2018 | USD | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 29.05 | 30.26 | 28.9606 | 30.08 | 30.08 | +1.19 (+4.12%) | 313,069 |
28 Mar 2018 | USD | 30.03 | 30.0599 | 28.7771 | 28.89 | 28.89 | -1.35 (-4.46%) | 429,713 |
27 Mar 2018 | USD | 31.31 | 31.54 | 30.19 | 30.24 | 30.24 | -0.86 (-2.77%) | 257,143 |
26 Mar 2018 | USD | 30.18 | 31.32 | 30.031 | 31.1 | 31.1 | +1.42 (+4.78%) | 193,431 |
23 Mar 2018 | USD | 30.4 | 30.5064 | 29.61 | 29.68 | 29.68 | -0.74 (-2.43%) | 194,934 |
22 Mar 2018 | USD | 31.35 | 31.35 | 30.33 | 30.42 | 30.42 | -1.18 (-3.73%) | 230,521 |
21 Mar 2018 | USD | 31.57 | 31.75 | 31.3501 | 31.6 | 31.6 | +0.11 (+0.35%) | 155,483 |
20 Mar 2018 | USD | 31.07 | 31.745 | 31.06 | 31.49 | 31.49 | +0.35 (+1.12%) | 269,339 |
19 Mar 2018 | USD | 31.72 | 31.72 | 30.9433 | 31.14 | 31.14 | -0.77 (-2.41%) | 232,008 |
16 Mar 2018 | USD | 32.72 | 32.85 | 31.86 | 31.91 | 31.91 | -0.62 (-1.91%) | 214,167 |
15 Mar 2018 | USD | 32.11 | 32.77 | 31.87 | 32.53 | 32.53 | +0.62 (+1.94%) | 201,142 |
14 Mar 2018 | USD | 32.34 | 32.66 | 31.78 | 31.91 | 31.91 | -0.42 (-1.30%) | 183,406 |