Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 28.0844 | 28.4955 | 27.6701 | 28.3 | 28.3 | -0.32 (-1.12%) | 4,096 |
5 Feb 2018 | USD | 28.5778 | 28.9 | 28.5778 | 28.62 | 28.62 | -0.49 (-1.68%) | 5,667 |
2 Feb 2018 | USD | 29.68 | 29.68 | 28.8677 | 29.11 | 29.11 | -0.12 (-0.41%) | 4,567 |
1 Feb 2018 | USD | 29.2018 | 29.7295 | 29.124 | 29.23 | 29.23 | -0.57 (-1.91%) | 4,556 |
31 Jan 2018 | USD | 29.75 | 29.9991 | 29.1 | 29.7999 | 29.7999 | +0.04 (+0.13%) | 9,572 |
30 Jan 2018 | USD | 29.52 | 29.9456 | 28.7833 | 29.76 | 29.76 | -0.13 (-0.43%) | 10,282 |
29 Jan 2018 | USD | 29.81 | 29.99 | 29.1286 | 29.89 | 29.89 | +0.02 (+0.07%) | 8,125 |
26 Jan 2018 | USD | 29.31 | 29.87 | 29.31 | 29.87 | 29.87 | +0.347 (+1.18%) | 4,009 |
25 Jan 2018 | USD | 29.51 | 29.8623 | 29.244 | 29.523 | 29.523 | +0.094 (+0.32%) | 3,792 |
24 Jan 2018 | USD | 29.99 | 29.99 | 29.36 | 29.429 | 29.429 | -0.291 (-0.98%) | 3,630 |
23 Jan 2018 | USD | 29.75 | 29.8889 | 29.72 | 29.72 | 29.72 | -0.018 (-0.06%) | 15,462 |
22 Jan 2018 | USD | 29.99 | 29.99 | 29.7379 | 29.7379 | 29.7379 | -0.251 (-0.84%) | 2,883 |
19 Jan 2018 | USD | 29.7 | 29.989 | 29.7 | 29.989 | 29.989 | +0.019 (+0.06%) | 2,932 |
18 Jan 2018 | USD | 29.78 | 29.97 | 29.5451 | 29.97 | 29.97 | +0.201 (+0.67%) | 3,967 |
17 Jan 2018 | USD | 29.78 | 29.78 | 29.5586 | 29.7692 | 29.7692 | +0.149 (+0.50%) | 7,165 |
16 Jan 2018 | USD | 29.211 | 29.78 | 29.211 | 29.62 | 29.62 | +0.02 (+0.07%) | 15,302 |
15 Jan 2018 | USD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 29.77 | 29.77 | 29.1983 | 29.6 | 29.6 | +0.01 (+0.03%) | 4,992 |
11 Jan 2018 | USD | 29.357 | 29.5902 | 29.357 | 29.5902 | 29.5902 | +0.28 (+0.96%) | 2,451 |
10 Jan 2018 | USD | 29.64 | 29.7203 | 29.31 | 29.31 | 29.31 | -0.381 (-1.28%) | 5,178 |
9 Jan 2018 | USD | 29.2995 | 29.691 | 29.2995 | 29.691 | 29.691 | -0.049 (-0.16%) | 1,323 |
8 Jan 2018 | USD | 29.2985 | 29.8 | 29.2985 | 29.74 | 29.74 | -0.095 (-0.32%) | 3,752 |
5 Jan 2018 | USD | 29.14 | 29.88 | 29.0387 | 29.835 | 29.835 | +0.745 (+2.56%) | 10,598 |
4 Jan 2018 | USD | 28.9889 | 29.09 | 28.9889 | 29.09 | 29.09 | +0.008 (+0.03%) | 3,902 |
3 Jan 2018 | USD | 29.0772 | 29.138 | 29.0689 | 29.082 | 29.082 | -0.128 (-0.44%) | 1,877 |
2 Jan 2018 | USD | 29.37 | 29.37 | 29.02 | 29.21 | 29.21 | -0.03 (-0.10%) | 5,080 |
1 Jan 2018 | USD | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 28.9989 | 29.24 | 28.9989 | 29.24 | 29.24 | +0.09 (+0.31%) | 6,481 |
28 Dec 2017 | USD | 29.54 | 29.54 | 29.15 | 29.15 | 29.15 | -0.45 (-1.52%) | 9,407 |
27 Dec 2017 | USD | 29.6 | 29.6 | 29.34 | 29.6 | 29.6 | +0.33 (+1.13%) | 2,101 |