Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 124 | 125.4 | 123.4 | 124.6 | 124.6 | +0.8 (+0.65%) | 41,864 |
24 May 2018 | USD | 123.2 | 125 | 123.2 | 123.8 | 123.8 | +0.4 (+0.32%) | 58,595 |
23 May 2018 | USD | 125.4 | 125.6 | 123.2 | 123.4 | 123.4 | -2 (-1.59%) | 100,306 |
22 May 2018 | USD | 129 | 129.2 | 124.2 | 125.4 | 125.4 | -3.4 (-2.64%) | 120,331 |
21 May 2018 | USD | 122 | 129.2 | 122 | 128.8 | 128.8 | +6.8 (+5.57%) | 247,865 |
18 May 2018 | USD | 120 | 122.4 | 119.2 | 122 | 122 | +1.8 (+1.50%) | 1,043,099 |
17 May 2018 | USD | 118.2 | 120.8 | 117.6 | 120.2 | 120.2 | +2.2 (+1.86%) | 117,603 |
16 May 2018 | USD | 117.6 | 118.2 | 116.2 | 118 | 118 | +0.6 (+0.51%) | 96,035 |
15 May 2018 | USD | 117.8 | 118.8 | 117 | 117.4 | 117.4 | -0.2 (-0.17%) | 85,407 |
14 May 2018 | USD | 118.6 | 120.4 | 116.8 | 117.6 | 117.6 | -1 (-0.84%) | 225,818 |
11 May 2018 | USD | 121.4 | 121.6 | 117.4 | 118.6 | 118.6 | -8.8 (-6.91%) | 271,688 |
10 May 2018 | USD | 127.4 | 127.4 | 127.4 | 127.4 | 127.4 | 0.0 (0.0%) | 0 |
9 May 2018 | USD | 122 | 127.4 | 121.2 | 127.4 | 127.4 | +0.6 (+0.47%) | 204,509 |
8 May 2018 | USD | 124.6 | 127 | 123.4 | 126.8 | 126.8 | +2.2 (+1.77%) | 209,736 |
7 May 2018 | USD | 124.4 | 125.6 | 123.8 | 124.6 | 124.6 | +0.2 (+0.16%) | 124,630 |
4 May 2018 | USD | 129.8 | 130 | 123.6 | 124.4 | 124.4 | -4.8 (-3.72%) | 214,851 |
3 May 2018 | USD | 127.2 | 129.6 | 126.4 | 129.2 | 129.2 | +2.4 (+1.89%) | 171,546 |
2 May 2018 | USD | 135 | 135 | 126.4 | 126.8 | 126.8 | -7.4 (-5.51%) | 267,498 |
1 May 2018 | USD | 134.2 | 134.2 | 134.2 | 134.2 | 134.2 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 133.2 | 134.4 | 133.2 | 134.2 | 134.2 | +2 (+1.51%) | 27,523 |
27 Apr 2018 | USD | 133.2 | 134 | 132 | 132.2 | 132.2 | -1 (-0.75%) | 48,857 |
26 Apr 2018 | USD | 131.8 | 134.8 | 131.4 | 133.2 | 133.2 | +2.2 (+1.68%) | 119,802 |
25 Apr 2018 | USD | 130 | 131.6 | 128.6 | 131 | 131 | +1.2 (+0.92%) | 33,714 |
24 Apr 2018 | USD | 129.8 | 130.4 | 128.4 | 129.8 | 129.8 | +0.6 (+0.46%) | 40,083 |
23 Apr 2018 | USD | 129 | 130.6 | 128.4 | 129.2 | 129.2 | +0.8 (+0.62%) | 71,197 |
20 Apr 2018 | USD | 127.6 | 129.8 | 127.6 | 128.4 | 128.4 | +0.6 (+0.47%) | 51,369 |
19 Apr 2018 | USD | 129 | 129.8 | 127 | 127.8 | 127.8 | -0.8 (-0.62%) | 31,475 |
18 Apr 2018 | USD | 128 | 129.8 | 128 | 128.6 | 128.6 | -0.4 (-0.31%) | 21,068 |
17 Apr 2018 | USD | 130 | 131 | 127.4 | 129 | 129 | -0.6 (-0.46%) | 69,850 |
16 Apr 2018 | USD | 127.8 | 131.2 | 127.2 | 129.6 | 129.6 | +1.8 (+1.41%) | 67,833 |