Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 50.17 | 50.18 | 50.115 | 50.18 | 50.18 | -0.04 (-0.08%) | 4,400 |
9 May 2018 | USD | 50.2 | 50.22 | 50.08 | 50.22 | 50.22 | -0.05 (-0.10%) | 7,800 |
8 May 2018 | USD | 50.223 | 50.3 | 50.19 | 50.27 | 50.27 | +0.067 (+0.13%) | 14,600 |
7 May 2018 | USD | 50.185 | 50.25 | 50.146 | 50.203 | 50.203 | -0.012 (-0.02%) | 8,900 |
4 May 2018 | USD | 50.28 | 50.28 | 50.215 | 50.215 | 50.215 | +0.035 (+0.07%) | 2,000 |
3 May 2018 | USD | 50.32 | 50.32 | 50.18 | 50.18 | 50.18 | -0.06 (-0.12%) | 5,300 |
2 May 2018 | USD | 50.25 | 50.38 | 50.24 | 50.24 | 50.24 | -0.06 (-0.12%) | 11,200 |
1 May 2018 | USD | 50.4 | 50.4 | 50.26 | 50.3 | 50.3 | -0.11 (-0.22%) | 52,400 |
30 Apr 2018 | USD | 50.35 | 50.41 | 50.31 | 50.41 | 50.41 | -0.01 (-0.02%) | 15,600 |
27 Apr 2018 | USD | 50.34 | 50.42 | 50.32 | 50.42 | 50.42 | +0.08 (+0.16%) | 10,600 |
26 Apr 2018 | USD | 50.35 | 50.39 | 50.34 | 50.34 | 50.34 | -0.06 (-0.12%) | 3,400 |
25 Apr 2018 | USD | 50.23 | 50.4 | 50.22 | 50.4 | 50.4 | -0.005 (-0.01%) | 34,600 |
24 Apr 2018 | USD | 50.43 | 50.43 | 50.383 | 50.405 | 50.405 | +0.005 (+0.01%) | 2,800 |
23 Apr 2018 | USD | 50.45 | 50.45 | 50.3 | 50.4 | 50.4 | -0.04 (-0.08%) | 13,300 |
20 Apr 2018 | USD | 50.46 | 50.46 | 50.415 | 50.44 | 50.44 | -0.005 (-0.01%) | 7,700 |
19 Apr 2018 | USD | 50.53 | 50.53 | 50.445 | 50.445 | 50.445 | -0.105 (-0.21%) | 3,000 |
18 Apr 2018 | USD | 50.57 | 51.34 | 50.51 | 50.55 | 50.55 | -0.03 (-0.06%) | 13,800 |
17 Apr 2018 | USD | 50.475 | 50.58 | 50.475 | 50.58 | 50.58 | +0.06 (+0.12%) | 15,100 |
16 Apr 2018 | USD | 50.49 | 50.52 | 50.39 | 50.52 | 50.52 | +0.119 (+0.24%) | 15,600 |
13 Apr 2018 | USD | 50.46 | 50.47 | 50.401 | 50.401 | 50.401 | +0.051 (+0.10%) | 3,400 |
12 Apr 2018 | USD | 50.44 | 50.44 | 50.35 | 50.35 | 50.35 | -0.045 (-0.09%) | 24,900 |
11 Apr 2018 | USD | 50.45 | 50.46 | 50.395 | 50.395 | 50.395 | -0.115 (-0.23%) | 1,700 |
10 Apr 2018 | USD | 50.5 | 50.51 | 50.5 | 50.51 | 50.51 | -0.08 (-0.16%) | 1,700 |
9 Apr 2018 | USD | 50.54 | 50.59 | 50.483 | 50.59 | 50.59 | +0.05 (+0.10%) | 5,400 |
6 Apr 2018 | USD | 50.45 | 50.579 | 50.45 | 50.54 | 50.54 | +0.08 (+0.16%) | 1,700 |
5 Apr 2018 | USD | 50.48 | 51.53 | 50.387 | 50.46 | 50.46 | -0.06 (-0.12%) | 26,400 |
4 Apr 2018 | USD | 50.49 | 50.52 | 50.38 | 50.52 | 50.52 | +0.04 (+0.08%) | 47,100 |
3 Apr 2018 | USD | 50.46 | 50.48 | 50.415 | 50.48 | 50.48 | +0.22 (+0.44%) | 2,000 |
2 Apr 2018 | USD | 50.46 | 50.46 | 50.26 | 50.26 | 50.26 | -0.1 (-0.20%) | 5,300 |
30 Mar 2018 | USD | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.0 (0.0%) | 0 |