Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 35.68 | 35.99 | 35.34 | 35.6 | 35.6 | -0.26 (-0.73%) | 102,122 |
20 Jun 2018 | USD | 35.76 | 35.98 | 35.03 | 35.86 | 35.86 | +0.21 (+0.59%) | 102,658 |
19 Jun 2018 | USD | 35.2 | 36 | 35.2 | 35.65 | 35.65 | +0.3 (+0.85%) | 98,493 |
18 Jun 2018 | USD | 35.04 | 36 | 34.96 | 35.35 | 35.35 | +0.28 (+0.80%) | 166,180 |
15 Jun 2018 | USD | 33.91 | 35.09 | 33.9 | 35.07 | 35.07 | +1.08 (+3.18%) | 588,285 |
14 Jun 2018 | USD | 33.55 | 34.16 | 33.26 | 33.99 | 33.99 | +0.53 (+1.58%) | 107,173 |
13 Jun 2018 | USD | 33.36 | 33.865 | 33.21 | 33.46 | 33.46 | +0.08 (+0.24%) | 134,568 |
12 Jun 2018 | USD | 33.91 | 33.91 | 31.895 | 33.38 | 33.38 | -0.44 (-1.30%) | 133,242 |
11 Jun 2018 | USD | 34.35 | 34.6088 | 33.58 | 33.82 | 33.82 | -0.78 (-2.25%) | 89,586 |
8 Jun 2018 | USD | 34.2 | 34.73 | 33.815 | 34.6 | 34.6 | +0.43 (+1.26%) | 97,269 |
7 Jun 2018 | USD | 33.7 | 34.35 | 33.51 | 34.17 | 34.17 | +0.48 (+1.42%) | 89,416 |
6 Jun 2018 | USD | 33.21 | 33.91 | 33.155 | 33.69 | 33.69 | +0.36 (+1.08%) | 83,052 |
5 Jun 2018 | USD | 32.92 | 33.49 | 32.09 | 33.33 | 33.33 | +0.32 (+0.97%) | 92,724 |
4 Jun 2018 | USD | 33.02 | 33.12 | 32.6 | 33.01 | 33.01 | +0.11 (+0.33%) | 174,980 |
1 Jun 2018 | USD | 32.6 | 33.04 | 32.6 | 32.9 | 32.9 | +0.46 (+1.42%) | 44,174 |
31 May 2018 | USD | 32.59 | 32.835 | 32.32 | 32.44 | 32.44 | -0.15 (-0.46%) | 69,114 |
30 May 2018 | USD | 32.33 | 32.86 | 32.33 | 32.59 | 32.59 | +0.37 (+1.15%) | 49,264 |
29 May 2018 | USD | 32.68 | 33.19 | 32.095 | 32.22 | 32.22 | -0.62 (-1.89%) | 53,762 |
28 May 2018 | USD | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 32.59 | 32.96 | 32.49 | 32.84 | 32.84 | +0.2 (+0.61%) | 75,342 |
24 May 2018 | USD | 32.31 | 32.89 | 32.2 | 32.64 | 32.64 | -0.06 (-0.18%) | 70,552 |
23 May 2018 | USD | 32.49 | 32.88 | 31.96 | 32.7 | 32.7 | +0.26 (+0.80%) | 81,573 |
22 May 2018 | USD | 32.46 | 32.9 | 32.21 | 32.44 | 32.44 | +0.07 (+0.22%) | 158,784 |
21 May 2018 | USD | 32.06 | 32.64 | 31.91 | 32.37 | 32.37 | +0.31 (+0.97%) | 59,321 |
18 May 2018 | USD | 32.38 | 32.45 | 31.88 | 32.06 | 32.06 | -0.2 (-0.62%) | 75,227 |
17 May 2018 | USD | 31.62 | 32.33 | 31.48 | 32.26 | 32.26 | +0.37 (+1.16%) | 60,839 |
16 May 2018 | USD | 31.81 | 32.14 | 31.725 | 31.89 | 31.89 | +0.09 (+0.28%) | 65,680 |
15 May 2018 | USD | 31.57 | 32.1 | 31.13 | 31.8 | 31.8 | +0.13 (+0.41%) | 25,944 |
14 May 2018 | USD | 31.84 | 32.08 | 31.59 | 31.67 | 31.67 | -0.18 (-0.57%) | 41,476 |
11 May 2018 | USD | 31.96 | 32.22 | 31.81 | 31.85 | 31.85 | -0.07 (-0.22%) | 45,575 |