Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 58.22 | 58.3 | 58.19 | 58.25 | 29.125 | +0.23 (+0.40%) | 29,900 |
25 Oct 2018 | USD | 58.08 | 58.09 | 58 | 58.02 | 29.01 | -0.12 (-0.21%) | 27,000 |
24 Oct 2018 | USD | 58.01 | 58.14 | 58.01 | 58.14 | 29.07 | +0.22 (+0.38%) | 158,000 |
23 Oct 2018 | USD | 58.04 | 58.05 | 57.9 | 57.92 | 28.96 | +0.09 (+0.16%) | 63,600 |
22 Oct 2018 | USD | 57.81 | 57.85 | 57.81 | 57.83 | 28.915 | +0.01 (+0.02%) | 52,200 |
19 Oct 2018 | USD | 57.8 | 57.85 | 57.79 | 57.82 | 28.91 | -0.03 (-0.05%) | 14,300 |
18 Oct 2018 | USD | 57.76 | 57.93 | 57.76 | 57.85 | 28.925 | +0.07 (+0.12%) | 29,200 |
17 Oct 2018 | USD | 57.9 | 57.92 | 57.78 | 57.78 | 28.89 | -0.12 (-0.21%) | 19,000 |
16 Oct 2018 | USD | 57.88 | 57.9 | 57.83 | 57.9 | 28.95 | 0.0 (0.0%) | 31,100 |
15 Oct 2018 | USD | 57.91 | 57.92 | 57.87 | 57.9 | 28.95 | +0.02 (+0.03%) | 70,800 |
12 Oct 2018 | USD | 57.88 | 57.95 | 57.83 | 57.88 | 28.94 | -0.06 (-0.10%) | 61,800 |
11 Oct 2018 | USD | 57.87 | 57.98 | 57.81 | 57.94 | 28.97 | +0.13 (+0.22%) | 70,400 |
10 Oct 2018 | USD | 57.67 | 57.81 | 57.67 | 57.81 | 28.905 | +0.09 (+0.16%) | 44,500 |
9 Oct 2018 | USD | 57.69 | 57.75 | 57.69 | 57.72 | 28.86 | +0.01 (+0.02%) | 37,600 |
8 Oct 2018 | USD | 57.76 | 57.76 | 57.68 | 57.71 | 28.855 | +0.06 (+0.10%) | 28,300 |
5 Oct 2018 | USD | 57.7 | 57.7 | 57.6 | 57.65 | 28.825 | -0.08 (-0.14%) | 27,100 |
4 Oct 2018 | USD | 57.72 | 57.8 | 57.69 | 57.73 | 28.865 | -0.11 (-0.19%) | 61,100 |
3 Oct 2018 | USD | 57.99 | 57.99 | 57.77 | 57.84 | 28.92 | -0.24 (-0.41%) | 27,000 |
2 Oct 2018 | USD | 58.08 | 58.1 | 58.03 | 58.08 | 29.04 | +0.08 (+0.14%) | 31,800 |
1 Oct 2018 | USD | 58.04 | 58.05 | 58 | 58 | 29 | -0.17 (-0.29%) | 26,000 |
28 Sep 2018 | USD | 58.16 | 58.21 | 58.15 | 58.17 | 29.085 | +0.02 (+0.03%) | 32,200 |
27 Sep 2018 | USD | 58.09 | 58.15 | 58.09 | 58.15 | 29.075 | +0.04 (+0.07%) | 33,300 |
26 Sep 2018 | USD | 58.05 | 58.13 | 58.04 | 58.11 | 29.055 | +0.08 (+0.14%) | 52,300 |
25 Sep 2018 | USD | 58.02 | 58.03 | 57.98 | 58.03 | 29.015 | -0.03 (-0.05%) | 40,800 |
24 Sep 2018 | USD | 58.02 | 58.09 | 58.02 | 58.06 | 29.03 | -0.02 (-0.03%) | 41,800 |
21 Sep 2018 | USD | 58.06 | 58.09 | 58.04 | 58.08 | 29.04 | +0.02 (+0.03%) | 30,100 |
20 Sep 2018 | USD | 58.03 | 58.1 | 58.03 | 58.06 | 29.03 | -0.01 (-0.02%) | 21,900 |
19 Sep 2018 | USD | 58.12 | 58.12 | 58.02 | 58.07 | 29.035 | -0.06 (-0.10%) | 83,000 |
18 Sep 2018 | USD | 58.18 | 58.2 | 58.1 | 58.13 | 29.065 | -0.12 (-0.21%) | 29,400 |
17 Sep 2018 | USD | 58.21 | 58.27 | 58.21 | 58.25 | 29.125 | +0.02 (+0.03%) | 25,400 |