Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 60.4 | 60.4 | 59.05 | 59.05 | 59.05 | -1.5 (-2.48%) | 9,400 |
22 Jun 2018 | USD | 59.3 | 61.1 | 59.3 | 60.55 | 60.55 | +0.5 (+0.83%) | 45,500 |
21 Jun 2018 | USD | 61.05 | 61.05 | 60 | 60.05 | 60.05 | -1.3 (-2.12%) | 6,100 |
20 Jun 2018 | USD | 59.94 | 61.55 | 59.7 | 61.35 | 61.35 | +1.35 (+2.25%) | 16,000 |
19 Jun 2018 | USD | 59.15 | 60.3 | 59.15 | 60 | 60 | 0.0 (0.0%) | 19,800 |
18 Jun 2018 | USD | 58.5 | 60 | 57.5 | 60 | 60 | +2.65 (+4.62%) | 33,500 |
15 Jun 2018 | USD | 57.4 | 57.65 | 56.4 | 57.35 | 57.35 | -0.9 (-1.55%) | 23,400 |
14 Jun 2018 | USD | 59.1 | 59.65 | 58 | 58.25 | 58.25 | -0.35 (-0.60%) | 17,300 |
13 Jun 2018 | USD | 59.95 | 60.95 | 58.35 | 58.6 | 58.6 | -1.35 (-2.25%) | 21,700 |
12 Jun 2018 | USD | 60.3 | 60.55 | 59.3 | 59.95 | 59.95 | -0.3 (-0.50%) | 20,700 |
11 Jun 2018 | USD | 60.25 | 60.9 | 60.25 | 60.25 | 60.25 | -0.05 (-0.08%) | 19,900 |
8 Jun 2018 | USD | 60 | 60.6 | 59.25 | 60.3 | 60.3 | +0.2 (+0.33%) | 19,200 |
7 Jun 2018 | USD | 64.15 | 64.2 | 59.75 | 60.1 | 60.1 | -4.2 (-6.53%) | 18,500 |
6 Jun 2018 | USD | 63.75 | 64.3 | 62.8 | 64.3 | 64.3 | +0.6 (+0.94%) | 21,700 |
5 Jun 2018 | USD | 62.75 | 63.7 | 62.45 | 63.7 | 63.7 | +1 (+1.59%) | 17,100 |
4 Jun 2018 | USD | 63.45 | 64.2 | 62.35 | 62.7 | 62.7 | -0.6 (-0.95%) | 17,500 |
1 Jun 2018 | USD | 64.15 | 65.03 | 62.35 | 63.3 | 63.3 | -0.05 (-0.08%) | 18,200 |
31 May 2018 | USD | 64.63 | 66.95 | 63.35 | 63.35 | 63.35 | -2.11 (-3.22%) | 11,400 |
30 May 2018 | USD | 64.65 | 66 | 64.4 | 65.46 | 65.46 | +2.06 (+3.25%) | 5,900 |
29 May 2018 | USD | 63.75 | 64.4 | 63.35 | 63.4 | 63.4 | -0.7 (-1.09%) | 4,500 |
28 May 2018 | USD | 64.1 | 64.1 | 64.1 | 64.1 | 64.1 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 63.7 | 64.25 | 62.9 | 64.1 | 64.1 | +0.15 (+0.23%) | 2,300 |
24 May 2018 | USD | 63 | 64.2 | 63 | 63.95 | 63.95 | +1.45 (+2.32%) | 4,900 |
23 May 2018 | USD | 64.08 | 64.08 | 62.5 | 62.5 | 62.5 | -2.55 (-3.92%) | 2,500 |
22 May 2018 | USD | 65 | 66.9 | 64.55 | 65.05 | 65.05 | -0.25 (-0.38%) | 9,000 |
21 May 2018 | USD | 64.35 | 65.4 | 63.9 | 65.3 | 65.3 | +1.25 (+1.95%) | 6,900 |
18 May 2018 | USD | 64.45 | 64.45 | 64.05 | 64.05 | 64.05 | +0.15 (+0.23%) | 4,800 |
17 May 2018 | USD | 62.35 | 64.4 | 62.35 | 63.9 | 63.9 | +1.55 (+2.49%) | 3,100 |
16 May 2018 | USD | 61.7 | 63.33 | 61.7 | 62.35 | 62.35 | +0.1 (+0.16%) | 11,000 |
15 May 2018 | USD | 63.5 | 63.5 | 62.2 | 62.25 | 62.25 | -1.25 (-1.97%) | 4,300 |