Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 34 | 34 | 33 | 33.4 | 33.4 | -0.6 (-1.76%) | 159,018 |
24 May 2018 | USD | 34.45 | 34.45 | 33.44 | 34 | 34 | -0.2 (-0.58%) | 68,340 |
23 May 2018 | USD | 34.82 | 34.82 | 33.7 | 34.2 | 34.2 | -0.4 (-1.16%) | 121,052 |
22 May 2018 | USD | 35.5 | 35.5 | 34.535 | 34.6 | 34.6 | -0.71 (-2.01%) | 114,685 |
21 May 2018 | USD | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 35.3 | 35.4 | 35.1 | 35.31 | 35.31 | +0.31 (+0.89%) | 65,604 |
17 May 2018 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
16 May 2018 | USD | 35 | 35.5 | 34.8 | 35 | 35 | 0.0 (0.0%) | 81,725 |
15 May 2018 | USD | 35.5 | 35.7 | 34.5 | 35 | 35 | -0.2 (-0.57%) | 390,623 |
14 May 2018 | USD | 35.1 | 35.23 | 34.9 | 35.2 | 35.2 | +0.105 (+0.30%) | 317,009 |
11 May 2018 | USD | 34.4 | 35.095 | 34.4 | 35.095 | 35.095 | +0.795 (+2.32%) | 293,700 |
10 May 2018 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 0 |
9 May 2018 | USD | 34.5 | 34.5 | 34.06 | 34.3 | 34.3 | +0.105 (+0.31%) | 659,132 |
8 May 2018 | USD | 34 | 34.6 | 33.52 | 34.195 | 34.195 | +1.195 (+3.62%) | 2,218,415 |
7 May 2018 | USD | 33 | 33.4 | 33 | 33 | 33 | 0.0 (0.0%) | 154,190 |
4 May 2018 | USD | 33.5 | 33.5 | 32.85 | 33 | 33 | -0.5 (-1.49%) | 39,976 |
3 May 2018 | USD | 32.9 | 33.8 | 32.9 | 33.5 | 33.5 | +0.55 (+1.67%) | 516,342 |
2 May 2018 | USD | 33 | 33.1 | 32.8 | 32.95 | 32.95 | -0.05 (-0.15%) | 40,118 |
1 May 2018 | USD | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 32.8 | 33 | 32.77 | 33 | 33 | +0.3 (+0.92%) | 200,727 |
27 Apr 2018 | USD | 32.6 | 32.95 | 32.55 | 32.7 | 32.7 | +0.2 (+0.62%) | 84,148 |
26 Apr 2018 | USD | 33 | 33 | 32.5 | 32.5 | 32.5 | -0.02 (-0.06%) | 116,706 |
25 Apr 2018 | USD | 32.51 | 32.7 | 32.51 | 32.52 | 32.52 | -0.18 (-0.55%) | 28,122 |
24 Apr 2018 | USD | 32.765 | 33.25 | 32.5 | 32.7 | 32.7 | -0.065 (-0.20%) | 139,659 |
23 Apr 2018 | USD | 32.4 | 32.8 | 32.4 | 32.765 | 32.765 | +0.365 (+1.13%) | 187,675 |
20 Apr 2018 | USD | 32.6 | 32.7 | 32.4 | 32.4 | 32.4 | -0.2 (-0.61%) | 82,335 |
19 Apr 2018 | USD | 32.9 | 32.9 | 32.5 | 32.6 | 32.6 | -0.3 (-0.91%) | 171,133 |
18 Apr 2018 | USD | 33 | 33 | 32.5 | 32.9 | 32.9 | -0.1 (-0.30%) | 432,264 |
17 Apr 2018 | USD | 33 | 33 | 32.8 | 33 | 33 | 0.0 (0.0%) | 207,519 |
16 Apr 2018 | USD | 33.1 | 33.1 | 32.6 | 33 | 33 | 0.0 (0.0%) | 97,639 |