Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 31.65 | 31.85 | 31.05 | 31.3 | 31.3 | -0.4 (-1.26%) | 566,679 |
10 May 2018 | USD | 31.45 | 32.05 | 31.075 | 31.7 | 31.7 | +0.1 (+0.32%) | 633,832 |
9 May 2018 | USD | 32.45 | 32.6 | 30.95 | 31.6 | 31.6 | -0.95 (-2.92%) | 1,419,126 |
8 May 2018 | USD | 33.35 | 33.5 | 32.4 | 32.55 | 32.55 | -0.95 (-2.84%) | 1,275,871 |
7 May 2018 | USD | 33.6 | 34.15 | 33.35 | 33.5 | 33.5 | +0.05 (+0.15%) | 930,413 |
4 May 2018 | USD | 32.7 | 34.03 | 32.7 | 33.45 | 33.45 | +0.5 (+1.52%) | 849,625 |
3 May 2018 | USD | 34 | 34 | 32.75 | 32.95 | 32.95 | -1 (-2.95%) | 1,208,221 |
2 May 2018 | USD | 34.2 | 34.325 | 32.8 | 33.95 | 33.95 | -0.3 (-0.88%) | 2,011,144 |
1 May 2018 | USD | 33.95 | 35.9 | 32.5 | 34.25 | 34.25 | +5.25 (+18.10%) | 5,523,688 |
30 Apr 2018 | USD | 28.45 | 29.7 | 27.95 | 29 | 29 | +0.45 (+1.58%) | 1,983,593 |
27 Apr 2018 | USD | 28.6 | 29.35 | 28.35 | 28.55 | 28.55 | 0.0 (0.0%) | 878,901 |
26 Apr 2018 | USD | 29.9 | 29.9 | 28.45 | 28.55 | 28.55 | -1.25 (-4.19%) | 862,444 |
25 Apr 2018 | USD | 29.3 | 30 | 29.25 | 29.8 | 29.8 | +0.35 (+1.19%) | 1,278,898 |
24 Apr 2018 | USD | 29.8 | 30.2 | 29.05 | 29.45 | 29.45 | -0.05 (-0.17%) | 941,025 |
23 Apr 2018 | USD | 28.55 | 29.675 | 28.5 | 29.5 | 29.5 | +1.05 (+3.69%) | 933,639 |
20 Apr 2018 | USD | 28.75 | 29.7 | 28 | 28.45 | 28.45 | -0.25 (-0.87%) | 833,422 |
19 Apr 2018 | USD | 28.75 | 29.45 | 28.5 | 28.7 | 28.7 | 0.0 (0.0%) | 696,511 |
18 Apr 2018 | USD | 28.65 | 28.925 | 28.05 | 28.7 | 28.7 | +0.25 (+0.88%) | 598,688 |
17 Apr 2018 | USD | 28.8 | 29.7 | 28.25 | 28.45 | 28.45 | -0.25 (-0.87%) | 794,998 |
16 Apr 2018 | USD | 28.95 | 29.5 | 28.55 | 28.7 | 28.7 | +0.1 (+0.35%) | 895,442 |
13 Apr 2018 | USD | 29 | 29.15 | 28.25 | 28.6 | 28.6 | -0.2 (-0.69%) | 872,001 |
12 Apr 2018 | USD | 29 | 29.1 | 28.55 | 28.8 | 28.8 | -0.15 (-0.52%) | 699,237 |
11 Apr 2018 | USD | 28.9 | 29.45 | 28.85 | 28.95 | 28.95 | -0.05 (-0.17%) | 632,661 |
10 Apr 2018 | USD | 28.7 | 29.5 | 28.5 | 29 | 29 | +0.7 (+2.47%) | 729,572 |
9 Apr 2018 | USD | 28.35 | 28.8 | 28.05 | 28.3 | 28.3 | +0.25 (+0.89%) | 720,826 |
6 Apr 2018 | USD | 27.95 | 28.35 | 27.55 | 28.05 | 28.05 | -0.05 (-0.18%) | 1,085,556 |
5 Apr 2018 | USD | 28.8 | 28.8 | 27.45 | 28.1 | 28.1 | -0.65 (-2.26%) | 740,408 |
4 Apr 2018 | USD | 26.6 | 28.8 | 26.055 | 28.75 | 28.75 | +1.8 (+6.68%) | 1,091,881 |
3 Apr 2018 | USD | 27.5 | 27.6 | 26.35 | 26.95 | 26.95 | -0.35 (-1.28%) | 672,039 |
2 Apr 2018 | USD | 26.85 | 27.75 | 26.6 | 27.3 | 27.3 | +0.35 (+1.30%) | 671,375 |