Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 57.95 | 59.3 | 57.75 | 58.9 | 58.9 | +0.6 (+1.03%) | 16,300 |
13 Sep 2018 | USD | 57.75 | 58.4 | 57.75 | 58.3 | 58.3 | +0.45 (+0.78%) | 18,300 |
12 Sep 2018 | USD | 57.3 | 57.85 | 57.25 | 57.85 | 57.85 | +0.2 (+0.35%) | 12,400 |
11 Sep 2018 | USD | 57.65 | 58 | 56.8 | 57.65 | 57.65 | -0.5 (-0.86%) | 16,700 |
10 Sep 2018 | USD | 57.95 | 58.25 | 57.7 | 58.15 | 58.15 | +0.3 (+0.52%) | 14,400 |
7 Sep 2018 | USD | 57.6 | 58.2 | 56.95 | 57.85 | 57.85 | 0.0 (0.0%) | 15,900 |
6 Sep 2018 | USD | 57.2 | 57.9 | 56.55 | 57.85 | 57.85 | +0.8 (+1.40%) | 10,500 |
5 Sep 2018 | USD | 57.48 | 57.95 | 56.65 | 57.05 | 57.05 | -0.55 (-0.95%) | 17,200 |
4 Sep 2018 | USD | 57.1 | 57.7 | 56.25 | 57.6 | 57.6 | +0.75 (+1.32%) | 12,200 |
3 Sep 2018 | USD | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 59.8 | 59.8 | 56.7 | 56.85 | 56.85 | -3.6 (-5.96%) | 120,700 |
30 Aug 2018 | USD | 60.4 | 60.93 | 58.25 | 60.45 | 60.45 | +0.6 (+1.00%) | 26,800 |
29 Aug 2018 | USD | 59.3 | 59.9 | 59.2 | 59.85 | 59.85 | +0.55 (+0.93%) | 7,000 |
28 Aug 2018 | USD | 59.83 | 60.2 | 59.15 | 59.3 | 59.3 | +0.4 (+0.68%) | 7,800 |
27 Aug 2018 | USD | 58.74 | 59.68 | 58.31 | 58.9 | 58.9 | +0.55 (+0.94%) | 3,100 |
24 Aug 2018 | USD | 57.7 | 58.35 | 57 | 58.35 | 58.35 | +1.1 (+1.92%) | 3,600 |
23 Aug 2018 | USD | 56.95 | 57.5 | 56.95 | 57.25 | 57.25 | +0.05 (+0.09%) | 4,400 |
22 Aug 2018 | USD | 57.55 | 57.6 | 56.95 | 57.2 | 57.2 | -0.4 (-0.69%) | 5,400 |
21 Aug 2018 | USD | 57 | 58.2 | 57 | 57.6 | 57.6 | +1.05 (+1.86%) | 7,900 |
20 Aug 2018 | USD | 57 | 57.25 | 56.5 | 56.55 | 56.55 | -0.6 (-1.05%) | 6,400 |
17 Aug 2018 | USD | 56.65 | 57.15 | 56.6 | 57.15 | 57.15 | +0.25 (+0.44%) | 2,400 |
16 Aug 2018 | USD | 56.35 | 57.1 | 56.15 | 56.9 | 56.9 | +1.35 (+2.43%) | 3,500 |
15 Aug 2018 | USD | 56.25 | 56.53 | 55.55 | 55.55 | 55.55 | -1.25 (-2.20%) | 4,500 |
14 Aug 2018 | USD | 56.73 | 57 | 56.3 | 56.8 | 56.8 | +0.2 (+0.35%) | 3,000 |
13 Aug 2018 | USD | 56.65 | 57.23 | 56.2 | 56.6 | 56.6 | -0.6 (-1.05%) | 9,800 |
10 Aug 2018 | USD | 57.05 | 57.6 | 57.05 | 57.2 | 57.2 | +0.05 (+0.09%) | 1,200 |
9 Aug 2018 | USD | 57.35 | 57.7 | 56.95 | 57.15 | 57.15 | -0.15 (-0.26%) | 2,100 |
8 Aug 2018 | USD | 58.03 | 58.4 | 57.3 | 57.3 | 57.3 | -1.25 (-2.13%) | 2,200 |
7 Aug 2018 | USD | 57.95 | 58.55 | 57.95 | 58.55 | 58.55 | +0.55 (+0.95%) | 2,500 |
6 Aug 2018 | USD | 57.5 | 58.15 | 57.5 | 58 | 58 | +0.75 (+1.31%) | 1,900 |