Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 30.95 | 31.14 | 30.69 | 30.76 | 30.76 | -0.14 (-0.45%) | 1,000,160 |
18 Oct 2018 | USD | 31.28 | 31.46 | 30.81 | 30.9 | 30.9 | -0.52 (-1.65%) | 1,845,291 |
17 Oct 2018 | USD | 31.81 | 31.88 | 30.74 | 31.42 | 31.42 | -0.48 (-1.50%) | 2,108,204 |
16 Oct 2018 | USD | 31.73 | 32.03 | 31.66 | 31.9 | 31.9 | +0.19 (+0.60%) | 1,418,161 |
15 Oct 2018 | USD | 32.74 | 32.83 | 31.56 | 31.71 | 31.71 | -1.08 (-3.29%) | 1,792,316 |
12 Oct 2018 | USD | 32.7 | 32.89 | 32.51 | 32.79 | 32.79 | +0.17 (+0.52%) | 981,385 |
11 Oct 2018 | USD | 33.08 | 33.23 | 32.56 | 32.62 | 32.62 | -0.47 (-1.42%) | 1,917,431 |
10 Oct 2018 | USD | 32.63 | 33.17 | 32.62 | 33.09 | 33.09 | +0.67 (+2.07%) | 1,953,079 |
9 Oct 2018 | USD | 33.61 | 33.74 | 32.21 | 32.42 | 32.42 | -1.28 (-3.80%) | 2,691,343 |
8 Oct 2018 | USD | 33.9 | 33.93 | 33.46 | 33.7 | 33.7 | -0.15 (-0.44%) | 509,882 |
5 Oct 2018 | USD | 33.96 | 34.11 | 33.85 | 33.85 | 33.85 | -0.1 (-0.29%) | 279,063 |
4 Oct 2018 | USD | 34 | 34.05 | 33.92 | 33.95 | 33.95 | -0.06 (-0.18%) | 739,340 |
3 Oct 2018 | USD | 34.07 | 34.085 | 33.98 | 34.01 | 34.01 | +0.01 (+0.03%) | 280,959 |
2 Oct 2018 | USD | 34.1 | 34.15 | 33.98 | 34 | 34 | -0.13 (-0.38%) | 316,962 |
1 Oct 2018 | USD | 33.92 | 34.15 | 33.92 | 34.13 | 34.13 | +0.22 (+0.65%) | 462,489 |
28 Sep 2018 | USD | 34.06 | 34.12 | 33.87 | 33.91 | 33.91 | -0.21 (-0.62%) | 564,904 |
27 Sep 2018 | USD | 34.02 | 34.16 | 33.98 | 34.12 | 34.12 | +0.01 (+0.03%) | 333,136 |
26 Sep 2018 | USD | 34.01 | 34.12 | 33.92 | 34.11 | 34.11 | +0.1 (+0.29%) | 312,375 |
25 Sep 2018 | USD | 34.03 | 34.06 | 33.9 | 34.01 | 34.01 | +0.08 (+0.24%) | 280,204 |
24 Sep 2018 | USD | 33.95 | 33.99 | 33.9 | 33.93 | 33.93 | 0.0 (0.0%) | 300,040 |
21 Sep 2018 | USD | 34 | 34.05 | 33.75 | 33.93 | 33.93 | -0.21 (-0.62%) | 1,135,232 |
20 Sep 2018 | USD | 34.18 | 34.22 | 34.09 | 34.14 | 34.14 | 0.0 (0.0%) | 339,147 |
19 Sep 2018 | USD | 34.06 | 34.2 | 34.06 | 34.14 | 34.14 | +0.04 (+0.12%) | 589,523 |
18 Sep 2018 | USD | 34.07 | 34.16 | 34.02 | 34.1 | 34.1 | +0.05 (+0.15%) | 411,719 |
17 Sep 2018 | USD | 34.09 | 34.1 | 34.04 | 34.05 | 34.05 | +0.01 (+0.03%) | 455,777 |
14 Sep 2018 | USD | 33.95 | 34.245 | 33.95 | 34.04 | 34.04 | +0.11 (+0.32%) | 952,652 |
13 Sep 2018 | USD | 34 | 34.07 | 33.93 | 33.93 | 33.93 | -0.04 (-0.12%) | 691,022 |
12 Sep 2018 | USD | 34.13 | 34.14 | 33.84 | 33.97 | 33.97 | -0.16 (-0.47%) | 821,577 |
11 Sep 2018 | USD | 34.17 | 34.2 | 34.1 | 34.13 | 34.13 | -0.04 (-0.12%) | 329,354 |
10 Sep 2018 | USD | 34.25 | 34.3 | 34.15 | 34.17 | 34.17 | -0.03 (-0.09%) | 226,439 |