Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 78.79 | 79.445 | 77.58 | 77.75 | 77.75 | -1.38 (-1.74%) | 308,059 |
7 Mar 2019 | USD | 78.94 | 79.84 | 78.58 | 79.13 | 79.13 | -0.04 (-0.05%) | 267,868 |
6 Mar 2019 | USD | 78.79 | 79.86 | 78.39 | 79.17 | 79.17 | +0.61 (+0.78%) | 271,870 |
5 Mar 2019 | USD | 78.08 | 79.17 | 77.63 | 78.56 | 78.56 | +0.89 (+1.15%) | 213,841 |
4 Mar 2019 | USD | 78.4 | 78.96 | 77 | 77.67 | 77.67 | -0.71 (-0.91%) | 322,809 |
1 Mar 2019 | USD | 78.51 | 79.29 | 77.8 | 78.38 | 78.38 | +0.61 (+0.78%) | 321,672 |
28 Feb 2019 | USD | 77.61 | 78.45 | 76.77 | 77.77 | 77.77 | +0.13 (+0.17%) | 265,443 |
27 Feb 2019 | USD | 77.68 | 78.52 | 77.63 | 77.64 | 77.64 | +0.16 (+0.21%) | 179,919 |
26 Feb 2019 | USD | 77.32 | 77.98 | 76.6878 | 77.48 | 77.48 | -0.11 (-0.14%) | 305,620 |
25 Feb 2019 | USD | 80.23 | 80.77 | 77.35 | 77.59 | 77.59 | -2.21 (-2.77%) | 392,795 |
22 Feb 2019 | USD | 79.13 | 80.01 | 78.41 | 79.8 | 79.8 | +0.93 (+1.18%) | 445,432 |
21 Feb 2019 | USD | 79.85 | 80.1463 | 78.58 | 78.87 | 78.87 | -0.64 (-0.80%) | 316,388 |
20 Feb 2019 | USD | 77.87 | 80.03 | 77.39 | 79.51 | 79.51 | +1.87 (+2.41%) | 452,795 |
19 Feb 2019 | USD | 76.48 | 77.93 | 75.8801 | 77.64 | 77.64 | +0.78 (+1.01%) | 332,222 |
18 Feb 2019 | USD | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 75.46 | 78.13 | 74.83 | 76.86 | 76.86 | +2.05 (+2.74%) | 365,885 |
14 Feb 2019 | USD | 74.83 | 75.84 | 74.47 | 74.81 | 74.81 | -0.33 (-0.44%) | 275,047 |
13 Feb 2019 | USD | 75.02 | 75.33 | 74.04 | 75.14 | 75.14 | +0.46 (+0.62%) | 205,843 |
12 Feb 2019 | USD | 74.72 | 75.84 | 74.41 | 74.68 | 74.68 | -0.26 (-0.35%) | 243,909 |
11 Feb 2019 | USD | 75.72 | 75.97 | 74.85 | 74.94 | 74.94 | -0.76 (-1.00%) | 239,033 |
8 Feb 2019 | USD | 76.23 | 77.46 | 75.49 | 75.7 | 75.7 | -0.93 (-1.21%) | 352,403 |
7 Feb 2019 | USD | 76 | 76.63 | 75.12 | 76.63 | 76.63 | +0.48 (+0.63%) | 577,255 |
6 Feb 2019 | USD | 76.21 | 76.67 | 75.73 | 76.15 | 76.15 | -0.11 (-0.14%) | 251,577 |
5 Feb 2019 | USD | 74.01 | 76.46 | 74.01 | 76.26 | 76.26 | +2.26 (+3.05%) | 540,420 |
4 Feb 2019 | USD | 73.55 | 74.205 | 72.18 | 74 | 74 | +0.46 (+0.63%) | 405,464 |
1 Feb 2019 | USD | 73.24 | 75.92 | 73.24 | 73.54 | 73.54 | -0.01 (-0.01%) | 855,462 |
31 Jan 2019 | USD | 77.67 | 77.89 | 72.07 | 73.55 | 73.55 | -7.02 (-8.71%) | 1,502,297 |
30 Jan 2019 | USD | 81.14 | 81.55 | 79.92 | 80.57 | 80.57 | -0.15 (-0.19%) | 385,064 |
29 Jan 2019 | USD | 82.14 | 82.22 | 80.4 | 80.72 | 80.72 | -1.42 (-1.73%) | 377,600 |
28 Jan 2019 | USD | 82.13 | 83 | 81.8 | 82.14 | 82.14 | -0.63 (-0.76%) | 218,564 |