Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 41.15 | 41.95 | 40.7 | 41.8 | 41.8 | +0.8 (+1.95%) | 137,538 |
19 Jun 2018 | USD | 40.95 | 41.425 | 40.6 | 41 | 41 | -0.35 (-0.85%) | 106,209 |
18 Jun 2018 | USD | 41.1 | 41.4 | 40.25 | 41.35 | 41.35 | -0.1 (-0.24%) | 89,802 |
15 Jun 2018 | USD | 42.15 | 42.15 | 40.9 | 41.45 | 41.45 | -1 (-2.36%) | 146,600 |
14 Jun 2018 | USD | 42.9 | 42.95 | 42.25 | 42.45 | 42.45 | -0.05 (-0.12%) | 70,638 |
13 Jun 2018 | USD | 43.25 | 43.35 | 42.2 | 42.5 | 42.5 | -0.8 (-1.85%) | 44,845 |
12 Jun 2018 | USD | 43.35 | 43.5 | 42.9 | 43.3 | 43.3 | +0.05 (+0.12%) | 53,413 |
11 Jun 2018 | USD | 42.75 | 43.5 | 42.75 | 43.25 | 43.25 | +0.65 (+1.53%) | 59,560 |
8 Jun 2018 | USD | 42.75 | 43.05 | 42.55 | 42.6 | 42.6 | -0.2 (-0.47%) | 34,976 |
7 Jun 2018 | USD | 42.8 | 43.1 | 42.65 | 42.8 | 42.8 | +0.05 (+0.12%) | 30,392 |
6 Jun 2018 | USD | 42.6 | 42.75 | 42.15 | 42.75 | 42.75 | +0.15 (+0.35%) | 88,069 |
5 Jun 2018 | USD | 42.25 | 42.7028 | 42 | 42.6 | 42.6 | +0.45 (+1.07%) | 54,116 |
4 Jun 2018 | USD | 42 | 42.5 | 41.65 | 42.15 | 42.15 | +0.15 (+0.36%) | 99,247 |
1 Jun 2018 | USD | 42.35 | 42.975 | 41.725 | 42 | 42 | +0.1 (+0.24%) | 112,205 |
31 May 2018 | USD | 41.95 | 42.45 | 41.45 | 41.9 | 41.9 | -0.15 (-0.36%) | 78,444 |
30 May 2018 | USD | 41.8 | 42.3 | 41.65 | 42.05 | 42.05 | +0.5 (+1.20%) | 47,729 |
29 May 2018 | USD | 41.5 | 41.75 | 40.95 | 41.55 | 41.55 | -0.35 (-0.84%) | 77,400 |
28 May 2018 | USD | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 41.7 | 41.95 | 41.6 | 41.9 | 41.9 | +0.15 (+0.36%) | 42,072 |
24 May 2018 | USD | 41.6 | 41.8 | 41 | 41.75 | 41.75 | +0.05 (+0.12%) | 41,349 |
23 May 2018 | USD | 41.8 | 41.95 | 41.2 | 41.7 | 41.7 | -0.3 (-0.71%) | 60,007 |
22 May 2018 | USD | 42.2 | 42.45 | 41.85 | 42 | 42 | -0.05 (-0.12%) | 110,932 |
21 May 2018 | USD | 41.85 | 42.2 | 41.85 | 42.05 | 42.05 | +0.2 (+0.48%) | 67,415 |
18 May 2018 | USD | 41.5 | 41.9 | 41.35 | 41.85 | 41.85 | +0.5 (+1.21%) | 57,575 |
17 May 2018 | USD | 40.75 | 41.7 | 40.75 | 41.35 | 41.35 | +0.45 (+1.10%) | 103,689 |
16 May 2018 | USD | 40.25 | 41 | 39.95 | 40.9 | 40.9 | +0.6 (+1.49%) | 87,856 |
15 May 2018 | USD | 40.8 | 40.95 | 40.25 | 40.3 | 40.3 | -0.75 (-1.83%) | 59,044 |
14 May 2018 | USD | 40.35 | 41.35 | 40.35 | 41.05 | 41.05 | +0.8 (+1.99%) | 92,312 |
11 May 2018 | USD | 40.35 | 40.6 | 39.5 | 40.25 | 40.25 | 0.0 (0.0%) | 118,340 |
10 May 2018 | USD | 40.95 | 41.4 | 40.1 | 40.25 | 40.25 | -0.55 (-1.35%) | 98,508 |