Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 61.3 | 61.35 | 60 | 60.15 | 60.15 | -0.87 (-1.43%) | 164,714 |
12 Jun 2018 | USD | 58.23 | 62.56 | 58.23 | 61.02 | 61.02 | +2.86 (+4.92%) | 644,946 |
11 Jun 2018 | USD | 57.25 | 58.44 | 57 | 58.16 | 58.16 | +0.95 (+1.66%) | 105,137 |
8 Jun 2018 | USD | 57.4 | 57.97 | 56.22 | 57.21 | 57.21 | +0.13 (+0.23%) | 113,035 |
7 Jun 2018 | USD | 56.5 | 58.16 | 56.4 | 57.08 | 57.08 | +0.78 (+1.39%) | 140,378 |
6 Jun 2018 | USD | 55.53 | 56.49 | 55.21 | 56.3 | 56.3 | +0.77 (+1.39%) | 115,292 |
5 Jun 2018 | USD | 54.78 | 55.77 | 54.49 | 55.53 | 55.53 | +0.71 (+1.30%) | 112,248 |
4 Jun 2018 | USD | 55.89 | 56.3 | 54.42 | 54.82 | 54.82 | -0.76 (-1.37%) | 135,853 |
1 Jun 2018 | USD | 54.7 | 55.84 | 54.3391 | 55.58 | 55.58 | +0.93 (+1.70%) | 257,931 |
31 May 2018 | USD | 55.88 | 56.36 | 54.38 | 54.65 | 54.65 | -1.51 (-2.69%) | 306,876 |
30 May 2018 | USD | 54.77 | 57.23 | 54.7 | 56.16 | 56.16 | +1.77 (+3.25%) | 194,252 |
29 May 2018 | USD | 55.95 | 56.83 | 53.89 | 54.39 | 54.39 | -2.24 (-3.96%) | 185,613 |
28 May 2018 | USD | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 57.47 | 57.94 | 56.16 | 56.63 | 56.63 | -1.02 (-1.77%) | 161,706 |
24 May 2018 | USD | 57.37 | 58.04 | 56.81 | 57.65 | 57.65 | +0.19 (+0.33%) | 166,862 |
23 May 2018 | USD | 56.83 | 57.605 | 56.27 | 57.46 | 57.46 | +0.03 (+0.05%) | 118,494 |
22 May 2018 | USD | 60.13 | 60.1518 | 57.4 | 57.43 | 57.43 | -2.49 (-4.16%) | 114,032 |
21 May 2018 | USD | 59.34 | 60.2099 | 59.135 | 59.92 | 59.92 | +1.18 (+2.01%) | 101,028 |
18 May 2018 | USD | 58.91 | 59.5 | 57.94 | 58.74 | 58.74 | +0.03 (+0.05%) | 165,713 |
17 May 2018 | USD | 57.54 | 59.2 | 56.97 | 58.71 | 58.71 | +1.13 (+1.96%) | 167,619 |
16 May 2018 | USD | 57.25 | 58.55 | 57.17 | 57.58 | 57.58 | +0.48 (+0.84%) | 174,930 |
15 May 2018 | USD | 56.72 | 57.38 | 56.37 | 57.1 | 57.1 | +0.07 (+0.12%) | 171,884 |
14 May 2018 | USD | 56.23 | 57.8299 | 56.23 | 57.03 | 57.03 | +1.15 (+2.06%) | 180,736 |
11 May 2018 | USD | 56.01 | 56.77 | 55.31 | 55.88 | 55.88 | -0.01 (-0.02%) | 139,808 |
10 May 2018 | USD | 56.33 | 57.04 | 55.32 | 55.89 | 55.89 | -0.56 (-0.99%) | 250,664 |
9 May 2018 | USD | 57 | 58.45 | 54.39 | 56.45 | 56.45 | +2.64 (+4.91%) | 373,561 |
8 May 2018 | USD | 54.59 | 54.59 | 53.04 | 53.81 | 53.81 | -1.01 (-1.84%) | 324,628 |
7 May 2018 | USD | 52.97 | 55.52 | 52.87 | 54.82 | 54.82 | +2.21 (+4.20%) | 248,446 |
4 May 2018 | USD | 51.37 | 52.83 | 50.97 | 52.61 | 52.61 | +0.81 (+1.56%) | 167,504 |
3 May 2018 | USD | 51.13 | 52.04 | 50.44 | 51.8 | 51.8 | +0.05 (+0.10%) | 245,973 |