Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 50.9 | 52.7 | 50.65 | 52.6 | 52.6 | +1.5 (+2.94%) | 540,308 |
15 May 2018 | USD | 50.3 | 51.7999 | 49.9 | 51.1 | 51.1 | +1.4 (+2.82%) | 604,982 |
14 May 2018 | USD | 47.8 | 49.85 | 47.4 | 49.7 | 49.7 | +2.3 (+4.85%) | 548,785 |
11 May 2018 | USD | 45.4 | 47.6 | 45.4 | 47.4 | 47.4 | +2 (+4.41%) | 502,702 |
10 May 2018 | USD | 47.1 | 47.685 | 44.6 | 45.4 | 45.4 | -2.7 (-5.61%) | 532,697 |
9 May 2018 | USD | 47.75 | 48.5 | 46.55 | 48.1 | 48.1 | +0.45 (+0.94%) | 317,425 |
8 May 2018 | USD | 48.05 | 48.1 | 47.15 | 47.65 | 47.65 | -0.5 (-1.04%) | 224,888 |
7 May 2018 | USD | 47.65 | 48.45 | 47.05 | 48.15 | 48.15 | +0.5 (+1.05%) | 573,563 |
4 May 2018 | USD | 46.1 | 48 | 46.1 | 47.65 | 47.65 | +1.5 (+3.25%) | 255,503 |
3 May 2018 | USD | 47.25 | 47.9 | 45.8 | 46.15 | 46.15 | -1 (-2.12%) | 361,227 |
2 May 2018 | USD | 46.85 | 47.775 | 46.45 | 47.15 | 47.15 | +0.4 (+0.86%) | 304,535 |
1 May 2018 | USD | 45.4 | 46.75 | 45.05 | 46.75 | 46.75 | +1.3 (+2.86%) | 421,360 |
30 Apr 2018 | USD | 46.9 | 48.95 | 45.4 | 45.45 | 45.45 | -1.25 (-2.68%) | 216,896 |
27 Apr 2018 | USD | 47.25 | 47.8 | 46.6296 | 46.7 | 46.7 | -0.4 (-0.85%) | 165,664 |
26 Apr 2018 | USD | 47.15 | 48 | 46.85 | 47.1 | 47.1 | +0.45 (+0.96%) | 253,719 |
25 Apr 2018 | USD | 46.7 | 47.15 | 45.7 | 46.65 | 46.65 | -0.2 (-0.43%) | 272,585 |
24 Apr 2018 | USD | 46.75 | 47.4147 | 45.9 | 46.85 | 46.85 | +0.5 (+1.08%) | 293,062 |
23 Apr 2018 | USD | 46.6 | 46.95 | 45.6 | 46.35 | 46.35 | -0.05 (-0.11%) | 276,029 |
20 Apr 2018 | USD | 46.3 | 46.8 | 45.85 | 46.4 | 46.4 | -0.2 (-0.43%) | 500,277 |
19 Apr 2018 | USD | 48.05 | 48.15 | 46.5 | 46.6 | 46.6 | -1.55 (-3.22%) | 320,788 |
18 Apr 2018 | USD | 49.35 | 49.6 | 48.1 | 48.15 | 48.15 | -0.75 (-1.53%) | 281,997 |
17 Apr 2018 | USD | 47.75 | 48.9 | 47.25 | 48.9 | 48.9 | +1.5 (+3.16%) | 341,368 |
16 Apr 2018 | USD | 48.5 | 48.725 | 46.95 | 47.4 | 47.4 | -0.65 (-1.35%) | 302,287 |
13 Apr 2018 | USD | 49 | 49 | 47.35 | 48.05 | 48.05 | -0.65 (-1.33%) | 327,839 |
12 Apr 2018 | USD | 48.35 | 49.15 | 47.75 | 48.7 | 48.7 | +0.5 (+1.04%) | 273,952 |
11 Apr 2018 | USD | 48.35 | 49.95 | 47.3 | 48.2 | 48.2 | -0.65 (-1.33%) | 440,530 |
10 Apr 2018 | USD | 47.05 | 49 | 46.5 | 48.85 | 48.85 | +2.6 (+5.62%) | 781,928 |
9 Apr 2018 | USD | 45.6 | 47.25 | 45.4 | 46.25 | 46.25 | +1.35 (+3.01%) | 490,253 |
6 Apr 2018 | USD | 44.7 | 45.55 | 44.3 | 44.9 | 44.9 | -0.1 (-0.22%) | 761,810 |
5 Apr 2018 | USD | 47 | 47.1 | 45 | 45 | 45 | -1.7 (-3.64%) | 526,980 |