Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 72.1 | 72.725 | 71.45 | 71.55 | 71.55 | -0.05 (-0.07%) | 134,337 |
28 Mar 2018 | USD | 70.4 | 72.25 | 70.2 | 71.6 | 71.6 | +1.4 (+1.99%) | 98,147 |
27 Mar 2018 | USD | 71.4 | 71.6 | 69.9 | 70.2 | 70.2 | -1.25 (-1.75%) | 103,496 |
26 Mar 2018 | USD | 70.65 | 71.65 | 70.05 | 71.45 | 71.45 | +2.05 (+2.95%) | 60,529 |
23 Mar 2018 | USD | 72.55 | 73.35 | 69.35 | 69.4 | 69.4 | -3.2 (-4.41%) | 87,106 |
22 Mar 2018 | USD | 73.95 | 74.7 | 72.6 | 72.6 | 72.6 | -2.05 (-2.75%) | 81,469 |
21 Mar 2018 | USD | 74.5 | 75.1 | 73.5 | 74.65 | 74.65 | +0.4 (+0.54%) | 43,015 |
20 Mar 2018 | USD | 74.9 | 75.45 | 73.85 | 74.25 | 74.25 | -0.5 (-0.67%) | 38,708 |
19 Mar 2018 | USD | 75.45 | 75.45 | 73.85 | 74.75 | 74.75 | -0.8 (-1.06%) | 76,067 |
16 Mar 2018 | USD | 74.95 | 76.35 | 74.85 | 75.55 | 75.55 | +0.6 (+0.80%) | 247,651 |
15 Mar 2018 | USD | 74.1 | 75 | 73.55 | 74.95 | 74.95 | +0.95 (+1.28%) | 58,467 |
14 Mar 2018 | USD | 75.45 | 75.45 | 73.95 | 74 | 74 | -0.85 (-1.14%) | 53,659 |
13 Mar 2018 | USD | 75 | 75.7 | 74.1525 | 74.85 | 74.85 | -0.35 (-0.47%) | 57,849 |
12 Mar 2018 | USD | 74.9 | 75.5 | 74.4 | 75.2 | 75.2 | +0.65 (+0.87%) | 60,149 |
9 Mar 2018 | USD | 73.45 | 74.7 | 72.95 | 74.55 | 74.55 | +1.8 (+2.47%) | 35,372 |
8 Mar 2018 | USD | 74.1 | 74.1 | 72.525 | 72.75 | 72.75 | -1.25 (-1.69%) | 38,455 |
7 Mar 2018 | USD | 72.45 | 74.25 | 72.35 | 74 | 74 | +1.15 (+1.58%) | 53,422 |
6 Mar 2018 | USD | 71.9 | 73.05 | 71.25 | 72.85 | 72.85 | +0.85 (+1.18%) | 58,330 |
5 Mar 2018 | USD | 70.75 | 72.45 | 69.55 | 72 | 72 | +0.8 (+1.12%) | 54,768 |
2 Mar 2018 | USD | 68.8 | 71.35 | 68.8 | 71.2 | 71.2 | +1.6 (+2.30%) | 46,460 |
1 Mar 2018 | USD | 69.3 | 70.55 | 68.95 | 69.6 | 69.6 | +0.2 (+0.29%) | 52,363 |
28 Feb 2018 | USD | 71.7 | 72.1 | 69.3 | 69.4 | 69.4 | -2.15 (-3.00%) | 68,493 |
27 Feb 2018 | USD | 72.8 | 73.65 | 71.55 | 71.55 | 71.55 | -0.95 (-1.31%) | 62,956 |
26 Feb 2018 | USD | 71.9 | 72.6 | 71.258 | 72.5 | 72.5 | +0.65 (+0.90%) | 49,708 |
23 Feb 2018 | USD | 71.25 | 72.05 | 70.95 | 71.85 | 71.85 | +1 (+1.41%) | 39,351 |
22 Feb 2018 | USD | 72.05 | 72.2 | 70.75 | 70.85 | 70.85 | -1.05 (-1.46%) | 36,419 |
21 Feb 2018 | USD | 71.55 | 73.124 | 70.4 | 71.9 | 71.9 | +0.6 (+0.84%) | 52,257 |
20 Feb 2018 | USD | 72.45 | 73.35 | 71.2 | 71.3 | 71.3 | -1.55 (-2.13%) | 67,247 |
19 Feb 2018 | USD | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 71.3 | 73.2 | 71.25 | 72.85 | 72.85 | +1.5 (+2.10%) | 56,556 |