Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 41.05 | 41.25 | 40.45 | 40.8 | 40.8 | -0.2 (-0.49%) | 83,961 |
8 May 2018 | USD | 40.7 | 41.3 | 40.55 | 41 | 41 | +0.3 (+0.74%) | 112,810 |
7 May 2018 | USD | 41.3 | 41.3 | 39.85 | 40.7 | 40.7 | -0.45 (-1.09%) | 103,492 |
4 May 2018 | USD | 41.35 | 41.95 | 40.775 | 41.15 | 41.15 | -0.4 (-0.96%) | 92,829 |
3 May 2018 | USD | 41.35 | 42.35 | 40.55 | 41.55 | 41.55 | +0.05 (+0.12%) | 147,859 |
2 May 2018 | USD | 44.15 | 44.15 | 37.5 | 41.5 | 41.5 | -3.25 (-7.26%) | 335,738 |
1 May 2018 | USD | 44.5 | 44.8 | 43.7 | 44.75 | 44.75 | +0.15 (+0.34%) | 77,998 |
30 Apr 2018 | USD | 46.05 | 46.05 | 44.5 | 44.6 | 44.6 | -1.3 (-2.83%) | 39,616 |
27 Apr 2018 | USD | 46.25 | 46.35 | 45.5 | 45.9 | 45.9 | -0.25 (-0.54%) | 32,089 |
26 Apr 2018 | USD | 47 | 47 | 46 | 46.15 | 46.15 | -0.85 (-1.81%) | 36,137 |
25 Apr 2018 | USD | 46.6 | 47.4 | 46.4 | 47 | 47 | +0.3 (+0.64%) | 41,050 |
24 Apr 2018 | USD | 47.8 | 47.8 | 46.25 | 46.7 | 46.7 | -0.85 (-1.79%) | 29,869 |
23 Apr 2018 | USD | 48.2 | 48.2 | 47.45 | 47.55 | 47.55 | -0.6 (-1.25%) | 38,895 |
20 Apr 2018 | USD | 48.35 | 48.45 | 47.85 | 48.15 | 48.15 | -0.2 (-0.41%) | 42,431 |
19 Apr 2018 | USD | 49.1 | 49.15 | 48.2 | 48.35 | 48.35 | -0.9 (-1.83%) | 43,370 |
18 Apr 2018 | USD | 49.05 | 49.5 | 48.85 | 49.25 | 49.25 | +0.4 (+0.82%) | 51,084 |
17 Apr 2018 | USD | 49.1 | 49.3 | 48.45 | 48.85 | 48.85 | +0.1 (+0.21%) | 58,514 |
16 Apr 2018 | USD | 48.15 | 49.1 | 47.85 | 48.75 | 48.75 | +0.95 (+1.99%) | 99,497 |
13 Apr 2018 | USD | 48.3 | 48.3 | 47.6 | 47.8 | 47.8 | -0.25 (-0.52%) | 51,125 |
12 Apr 2018 | USD | 47.45 | 48.3 | 46.85 | 48.05 | 48.05 | +0.75 (+1.59%) | 67,353 |
11 Apr 2018 | USD | 47.15 | 47.3 | 46.7 | 47.3 | 47.3 | -0.25 (-0.53%) | 46,623 |
10 Apr 2018 | USD | 47.3 | 48.05 | 47.3 | 47.55 | 47.55 | +0.9 (+1.93%) | 78,782 |
9 Apr 2018 | USD | 47.6 | 47.6 | 45.9 | 46.65 | 46.65 | -0.7 (-1.48%) | 124,395 |
6 Apr 2018 | USD | 47.75 | 48.05 | 46.85 | 47.35 | 47.35 | -0.8 (-1.66%) | 102,439 |
5 Apr 2018 | USD | 47.4 | 48.2 | 47.25 | 48.15 | 48.15 | +0.95 (+2.01%) | 57,436 |
4 Apr 2018 | USD | 46.25 | 47.25 | 46.125 | 47.2 | 47.2 | +0.45 (+0.96%) | 107,278 |
3 Apr 2018 | USD | 46.45 | 47.05 | 45.95 | 46.75 | 46.75 | +0.6 (+1.30%) | 82,122 |
2 Apr 2018 | USD | 48 | 48.2 | 45.85 | 46.15 | 46.15 | -2.1 (-4.35%) | 98,421 |
30 Mar 2018 | USD | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 47.5 | 48.45 | 47.4 | 48.25 | 48.25 | +0.95 (+2.01%) | 147,079 |