Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 28.2 | 28.95 | 27 | 27 | 145,800 | -1.35 (-4.76%) | 7,580 |
6 Jun 2017 | USD | 28.05 | 28.5 | 27.45 | 28.35 | 153,090 | -1.05 (-3.57%) | 5,380 |
5 Jun 2017 | USD | 28.35 | 29.55 | 28.2 | 29.4 | 158,760 | +0.6 (+2.08%) | 4,073 |
2 Jun 2017 | USD | 28.65 | 29.4 | 28.05 | 28.8 | 155,520 | +0.6 (+2.13%) | 2,687 |
1 Jun 2017 | USD | 28.5 | 29.25 | 27.75 | 28.2 | 152,280 | -0.15 (-0.53%) | 3,673 |
31 May 2017 | USD | 29.4 | 29.85 | 27.75 | 28.35 | 153,090 | -0.6 (-2.07%) | 3,680 |
30 May 2017 | USD | 29.85 | 29.85 | 27.9 | 28.95 | 156,330 | -0.9 (-3.02%) | 7,387 |
29 May 2017 | USD | 29.85 | 29.85 | 29.85 | 29.85 | 161,190 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 28.5 | 30.3 | 27.9 | 29.85 | 161,190 | +0.6 (+2.05%) | 8,113 |
25 May 2017 | USD | 27.3 | 29.4 | 26.7 | 29.25 | 157,950 | +1.95 (+7.14%) | 8,413 |
24 May 2017 | USD | 27.45 | 28.95 | 26.55 | 27.3 | 147,420 | +0.3 (+1.11%) | 9,867 |
23 May 2017 | USD | 28.05 | 28.86 | 26.4 | 27 | 145,800 | -1.2 (-4.26%) | 21,660 |
22 May 2017 | USD | 31.8 | 36.45 | 28.05 | 28.2 | 152,280 | +0.9 (+3.30%) | 158,727 |
19 May 2017 | USD | 26.55 | 28.485 | 26.55 | 27.3 | 147,420 | +0.3 (+1.11%) | 613 |
18 May 2017 | USD | 27.9 | 28.35 | 26.4 | 27 | 145,800 | -1.2 (-4.26%) | 6,447 |
17 May 2017 | USD | 27.81 | 29.25 | 27.75 | 28.2 | 152,280 | -0.6 (-2.08%) | 2,133 |
16 May 2017 | USD | 28.05 | 29.85 | 27.6 | 28.8 | 155,520 | +1.05 (+3.78%) | 3,727 |
15 May 2017 | USD | 27.75 | 28.35 | 26.85 | 27.75 | 149,850 | +0.6 (+2.21%) | 3,767 |
12 May 2017 | USD | 27.45 | 28.5 | 26.25 | 27.15 | 146,610 | -0.15 (-0.55%) | 5,247 |
11 May 2017 | USD | 27 | 27.6 | 26.25 | 27.3 | 147,420 | +0.3 (+1.11%) | 4,180 |
10 May 2017 | USD | 26.85 | 28.5 | 26.25 | 27 | 145,800 | 0.0 (0.0%) | 3,527 |
9 May 2017 | USD | 28.35 | 29.25 | 26.4 | 27 | 145,800 | -1.35 (-4.76%) | 8,513 |
8 May 2017 | USD | 29.25 | 30 | 27 | 28.35 | 153,090 | -2.445 (-7.94%) | 11,253 |
5 May 2017 | USD | 28.05 | 32.235 | 27.885 | 30.795 | 166,293 | +2.745 (+9.79%) | 25,527 |
4 May 2017 | USD | 29.505 | 29.505 | 27.75 | 28.05 | 151,470 | -0.96 (-3.31%) | 3,253 |
3 May 2017 | USD | 28.5 | 29.205 | 28.35 | 29.01 | 156,654 | +0.21 (+0.73%) | 787 |
2 May 2017 | USD | 29.7 | 30 | 27.75 | 28.8 | 155,520 | -0.75 (-2.54%) | 3,293 |
1 May 2017 | USD | 28.65 | 30 | 27.9 | 29.55 | 159,570 | +0.15 (+0.51%) | 1,893 |
28 Apr 2017 | USD | 29.25 | 29.7 | 28.2 | 29.4 | 158,760 | -0.45 (-1.51%) | 3,573 |
27 Apr 2017 | USD | 29.85 | 30.075 | 28.5 | 29.85 | 161,190 | -0.45 (-1.49%) | 2,480 |