Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 33.49 | 33.78 | 33.01 | 33.15 | 33.15 | -0.49 (-1.46%) | 288,148 |
2 May 2018 | USD | 33.24 | 33.67 | 33 | 33.64 | 33.64 | +0.2 (+0.60%) | 275,513 |
1 May 2018 | USD | 33.12 | 33.64 | 32.71 | 33.44 | 33.44 | +0.16 (+0.48%) | 356,160 |
30 Apr 2018 | USD | 32.88 | 33.77 | 32.88 | 33.28 | 33.28 | +0.39 (+1.19%) | 413,186 |
27 Apr 2018 | USD | 32.92 | 33.1 | 31.98 | 32.89 | 32.89 | +0.21 (+0.64%) | 202,427 |
26 Apr 2018 | USD | 32.04 | 32.92 | 32.04 | 32.68 | 32.68 | +0.73 (+2.28%) | 163,732 |
25 Apr 2018 | USD | 31.94 | 32.1 | 31.63 | 31.95 | 31.95 | +0.01 (+0.03%) | 111,959 |
24 Apr 2018 | USD | 31.86 | 32.48 | 31.51 | 31.94 | 31.94 | +0.4 (+1.27%) | 246,194 |
23 Apr 2018 | USD | 31.66 | 32.055 | 31.39 | 31.54 | 31.54 | -0.07 (-0.22%) | 559,726 |
20 Apr 2018 | USD | 31.6 | 31.98 | 31.011 | 31.61 | 31.61 | -0.02 (-0.06%) | 271,800 |
19 Apr 2018 | USD | 31.88 | 32.54 | 31.19 | 31.63 | 31.63 | -0.38 (-1.19%) | 319,641 |
18 Apr 2018 | USD | 32.6 | 32.6 | 31.88 | 32.01 | 32.01 | -0.4 (-1.23%) | 361,185 |
17 Apr 2018 | USD | 32.5 | 33.01 | 32.03 | 32.41 | 32.41 | +0.07 (+0.22%) | 195,501 |
16 Apr 2018 | USD | 32.77 | 33.02 | 32.03 | 32.34 | 32.34 | -0.26 (-0.80%) | 233,951 |
13 Apr 2018 | USD | 33.31 | 33.31 | 32.16 | 32.6 | 32.6 | -0.58 (-1.75%) | 198,631 |
12 Apr 2018 | USD | 33.38 | 33.57 | 32.65 | 33.18 | 33.18 | +0.01 (+0.03%) | 173,062 |
11 Apr 2018 | USD | 32.92 | 33.56 | 32.07 | 33.17 | 33.17 | +0.02 (+0.06%) | 234,859 |
10 Apr 2018 | USD | 33.37 | 33.41 | 32.785 | 33.15 | 33.15 | +0.11 (+0.33%) | 479,414 |
9 Apr 2018 | USD | 32.64 | 33.4 | 32.41 | 33.04 | 33.04 | +0.55 (+1.69%) | 437,793 |
6 Apr 2018 | USD | 32.92 | 33.5 | 32.24 | 32.49 | 32.49 | -0.52 (-1.58%) | 202,356 |
5 Apr 2018 | USD | 33.06 | 33.25 | 31.5 | 33.01 | 33.01 | -0.05 (-0.15%) | 286,745 |
4 Apr 2018 | USD | 31.89 | 33.22 | 31.85 | 33.06 | 33.06 | +0.7 (+2.16%) | 360,424 |
3 Apr 2018 | USD | 32.04 | 32.61 | 31.965 | 32.36 | 32.36 | +0.6 (+1.89%) | 279,815 |
2 Apr 2018 | USD | 32.14 | 32.62 | 31.53 | 31.76 | 31.76 | -0.55 (-1.70%) | 412,195 |
30 Mar 2018 | USD | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 32.41 | 33.06 | 32.0639 | 32.31 | 32.31 | -0.09 (-0.28%) | 220,611 |
28 Mar 2018 | USD | 32 | 32.865 | 31.86 | 32.4 | 32.4 | +0.38 (+1.19%) | 349,303 |
27 Mar 2018 | USD | 32.73 | 32.96 | 31.865 | 32.02 | 32.02 | -0.76 (-2.32%) | 400,028 |
26 Mar 2018 | USD | 32.17 | 32.829 | 31.77 | 32.78 | 32.78 | +0.82 (+2.57%) | 527,521 |
23 Mar 2018 | USD | 32.5 | 33.29 | 31.61 | 31.96 | 31.96 | -0.56 (-1.72%) | 1,308,907 |