Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 35.38 | 35.805 | 35.16 | 35.36 | 35.36 | -0.01 (-0.03%) | 159,777 |
1 May 2018 | USD | 35.16 | 35.525 | 34.46 | 35.37 | 35.37 | +0.19 (+0.54%) | 241,133 |
30 Apr 2018 | USD | 35 | 35.8 | 34.93 | 35.18 | 35.18 | +0.49 (+1.41%) | 349,806 |
27 Apr 2018 | USD | 34.63 | 35.4 | 34.57 | 34.69 | 34.69 | +0.29 (+0.84%) | 135,797 |
26 Apr 2018 | USD | 34.47 | 34.65 | 34.3 | 34.4 | 34.4 | -0.12 (-0.35%) | 74,221 |
25 Apr 2018 | USD | 34.6 | 34.8 | 34.49 | 34.52 | 34.52 | -0.17 (-0.49%) | 108,238 |
24 Apr 2018 | USD | 34.32 | 34.89 | 34.32 | 34.69 | 34.69 | +0.49 (+1.43%) | 146,766 |
23 Apr 2018 | USD | 33.96 | 34.24 | 33.835 | 34.2 | 34.2 | +0.31 (+0.91%) | 65,627 |
20 Apr 2018 | USD | 33.73 | 34.04 | 33.7 | 33.89 | 33.89 | +0.18 (+0.53%) | 71,649 |
19 Apr 2018 | USD | 33.21 | 33.76 | 33.21 | 33.71 | 33.71 | +0.53 (+1.60%) | 92,800 |
18 Apr 2018 | USD | 33.22 | 33.46 | 33.13 | 33.18 | 33.18 | -0.05 (-0.15%) | 110,468 |
17 Apr 2018 | USD | 33.5 | 33.57 | 33.05 | 33.23 | 33.23 | -0.12 (-0.36%) | 123,751 |
16 Apr 2018 | USD | 33.38 | 33.48 | 33.13 | 33.35 | 33.35 | +0.14 (+0.42%) | 106,652 |
13 Apr 2018 | USD | 33.8 | 33.8 | 33.07 | 33.21 | 33.21 | -0.35 (-1.04%) | 68,228 |
12 Apr 2018 | USD | 33.25 | 33.66 | 33.18 | 33.56 | 33.56 | +0.43 (+1.30%) | 127,442 |
11 Apr 2018 | USD | 33.21 | 33.31 | 32.95 | 33.13 | 33.13 | -0.29 (-0.87%) | 134,596 |
10 Apr 2018 | USD | 33.29 | 33.51 | 33.06 | 33.42 | 33.42 | +0.45 (+1.36%) | 137,237 |
9 Apr 2018 | USD | 33.32 | 33.52 | 32.95 | 32.97 | 32.97 | -0.05 (-0.15%) | 133,241 |
6 Apr 2018 | USD | 33.46 | 33.65 | 32.67 | 33.02 | 33.02 | -0.61 (-1.81%) | 162,143 |
5 Apr 2018 | USD | 33.42 | 33.65 | 33.12 | 33.63 | 33.63 | +0.35 (+1.05%) | 116,554 |
4 Apr 2018 | USD | 32.51 | 33.35 | 32.51 | 33.28 | 33.28 | +0.32 (+0.97%) | 120,952 |
3 Apr 2018 | USD | 32.7 | 33.01 | 32.57 | 32.96 | 32.96 | +0.38 (+1.17%) | 163,743 |
2 Apr 2018 | USD | 33.06 | 33.4 | 32.33 | 32.58 | 32.58 | -0.67 (-2.02%) | 179,492 |
30 Mar 2018 | USD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 33.42 | 33.61 | 33.23 | 33.25 | 33.25 | +0.07 (+0.21%) | 219,345 |
28 Mar 2018 | USD | 32.86 | 33.355 | 32.77 | 33.18 | 33.18 | +0.36 (+1.10%) | 179,995 |
27 Mar 2018 | USD | 33.3 | 33.83 | 32.77 | 32.82 | 32.82 | +0.3 (+0.92%) | 406,385 |
26 Mar 2018 | USD | 32.32 | 32.56 | 31.92 | 32.52 | 32.52 | +0.67 (+2.10%) | 262,031 |
23 Mar 2018 | USD | 32.63 | 32.63 | 31.74 | 31.85 | 31.85 | -0.68 (-2.09%) | 385,610 |
22 Mar 2018 | USD | 33.32 | 33.5 | 32.5 | 32.53 | 32.53 | -0.98 (-2.92%) | 193,797 |