Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | USD | 86.47 | 86.65 | 83.58 | 83.83 | 83.83 | -2.71 (-3.13%) | 94,686 |
21 May 2018 | USD | 84.33 | 86.63 | 84.33 | 86.54 | 86.54 | +2.21 (+2.62%) | 152,214 |
18 May 2018 | USD | 84.13 | 84.99 | 83.86 | 84.33 | 84.33 | +0.4 (+0.48%) | 243,118 |
17 May 2018 | USD | 83.65 | 84.84 | 83.65 | 83.93 | 83.93 | +0.31 (+0.37%) | 200,723 |
16 May 2018 | USD | 83.88 | 84.32 | 83.13 | 83.62 | 83.62 | +0.32 (+0.38%) | 168,069 |
15 May 2018 | USD | 84.1 | 84.82 | 82.99 | 83.3 | 83.3 | -1.36 (-1.61%) | 173,081 |
14 May 2018 | USD | 85.22 | 85.39 | 84 | 84.66 | 84.66 | -0.73 (-0.85%) | 132,451 |
11 May 2018 | USD | 85.42 | 85.96 | 84.78 | 85.39 | 85.39 | +0.14 (+0.16%) | 56,341 |
10 May 2018 | USD | 85.63 | 86.45 | 84.91 | 85.25 | 85.25 | +0.09 (+0.11%) | 88,214 |
9 May 2018 | USD | 84.58 | 85.949 | 83.97 | 85.16 | 85.16 | +0.86 (+1.02%) | 71,287 |
8 May 2018 | USD | 82.87 | 84.46 | 82.8 | 84.3 | 84.3 | +1.71 (+2.07%) | 91,093 |
7 May 2018 | USD | 81.66 | 83.41 | 81.66 | 82.59 | 82.59 | +1.08 (+1.32%) | 102,681 |
4 May 2018 | USD | 79.76 | 82.19 | 79.75 | 81.51 | 81.51 | +1.76 (+2.21%) | 163,989 |
3 May 2018 | USD | 81.67 | 81.73 | 79.13 | 79.75 | 79.75 | -2.2 (-2.68%) | 123,718 |
2 May 2018 | USD | 82 | 82.08 | 80.51 | 81.95 | 81.95 | +0.24 (+0.29%) | 170,559 |
1 May 2018 | USD | 82.34 | 82.63 | 80.37 | 81.71 | 81.71 | -0.26 (-0.32%) | 251,207 |
30 Apr 2018 | USD | 85.2 | 86.89 | 81.29 | 81.97 | 81.97 | +0.88 (+1.09%) | 200,128 |
27 Apr 2018 | USD | 80.81 | 82.3977 | 79.75 | 81.09 | 81.09 | -0.12 (-0.15%) | 138,983 |
26 Apr 2018 | USD | 82.24 | 82.46 | 80.32 | 81.21 | 81.21 | -0.66 (-0.81%) | 75,684 |
25 Apr 2018 | USD | 83.5 | 83.5 | 81.54 | 81.87 | 81.87 | -1.41 (-1.69%) | 126,955 |
24 Apr 2018 | USD | 85.05 | 85.51 | 81.55 | 83.28 | 83.28 | -1.71 (-2.01%) | 72,372 |
23 Apr 2018 | USD | 85.5 | 85.91 | 84.32 | 84.99 | 84.99 | -0.23 (-0.27%) | 56,430 |
20 Apr 2018 | USD | 86.03 | 86.42 | 85.12 | 85.22 | 85.22 | -0.82 (-0.95%) | 101,966 |
19 Apr 2018 | USD | 86.6 | 88.31 | 85.82 | 86.04 | 86.04 | -0.84 (-0.97%) | 83,174 |
18 Apr 2018 | USD | 86.64 | 87.86 | 86.01 | 86.88 | 86.88 | +0.8 (+0.93%) | 97,408 |
17 Apr 2018 | USD | 86.09 | 86.88 | 85.45 | 86.08 | 86.08 | +0.96 (+1.13%) | 90,158 |
16 Apr 2018 | USD | 83.14 | 85.26 | 82.23 | 85.12 | 85.12 | +2.94 (+3.58%) | 72,693 |
13 Apr 2018 | USD | 82.95 | 82.95 | 81.37 | 82.18 | 82.18 | -0.15 (-0.18%) | 57,018 |
12 Apr 2018 | USD | 81.95 | 83.11 | 81.44 | 82.33 | 82.33 | +0.96 (+1.18%) | 74,822 |
11 Apr 2018 | USD | 81.08 | 81.77 | 80.84 | 81.37 | 81.37 | -0.18 (-0.22%) | 55,530 |