Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 32.49 | 33.25 | 32.3321 | 32.97 | 32.97 | +0.54 (+1.67%) | 4,832,238 |
23 Oct 2018 | USD | 32.45 | 32.68 | 32.14 | 32.43 | 32.43 | -0.05 (-0.15%) | 1,738,545 |
22 Oct 2018 | USD | 32.97 | 33.23 | 32.45 | 32.48 | 32.48 | -0.47 (-1.43%) | 1,014,344 |
19 Oct 2018 | USD | 32.83 | 33.24 | 32.76 | 32.95 | 32.95 | +0.17 (+0.52%) | 1,482,759 |
18 Oct 2018 | USD | 33.14 | 33.405 | 32.75 | 32.78 | 32.78 | -0.34 (-1.03%) | 1,814,756 |
17 Oct 2018 | USD | 33.15 | 33.37 | 32.83 | 33.12 | 33.12 | -0.06 (-0.18%) | 1,137,864 |
16 Oct 2018 | USD | 32.56 | 33.36 | 32.25 | 33.18 | 33.18 | +0.76 (+2.34%) | 1,529,658 |
15 Oct 2018 | USD | 31.98 | 32.6943 | 31.95 | 32.42 | 32.42 | +0.44 (+1.38%) | 1,232,698 |
12 Oct 2018 | USD | 32.44 | 32.44 | 31.835 | 31.98 | 31.98 | -0.14 (-0.44%) | 1,717,362 |
11 Oct 2018 | USD | 33 | 33.14 | 32.1 | 32.12 | 32.12 | -0.93 (-2.81%) | 2,616,315 |
10 Oct 2018 | USD | 33.1 | 33.63 | 33.02 | 33.05 | 33.05 | -0.05 (-0.15%) | 2,292,611 |
9 Oct 2018 | USD | 33.01 | 33.195 | 32.83 | 33.1 | 33.1 | +0.06 (+0.18%) | 1,467,356 |
8 Oct 2018 | USD | 32.45 | 33.14 | 32.41 | 33.04 | 33.04 | +0.64 (+1.98%) | 1,717,749 |
5 Oct 2018 | USD | 32.12 | 32.62 | 32.11 | 32.4 | 32.4 | +0.28 (+0.87%) | 915,327 |
4 Oct 2018 | USD | 32 | 32.19 | 31.69 | 32.12 | 32.12 | -0.07 (-0.22%) | 1,271,359 |
3 Oct 2018 | USD | 32.5 | 32.62 | 32 | 32.19 | 32.19 | -0.28 (-0.86%) | 1,361,660 |
2 Oct 2018 | USD | 32.3 | 32.5 | 32.21 | 32.47 | 32.47 | +0.17 (+0.53%) | 935,717 |
1 Oct 2018 | USD | 32.77 | 32.92 | 32.27 | 32.3 | 32.3 | -0.47 (-1.43%) | 1,980,506 |
28 Sep 2018 | USD | 32.3 | 32.77 | 32.27 | 32.77 | 32.77 | +0.51 (+1.58%) | 1,157,373 |
27 Sep 2018 | USD | 32.1 | 32.39 | 32.01 | 32.26 | 32.26 | +0.27 (+0.84%) | 1,619,324 |
26 Sep 2018 | USD | 32.28 | 32.305 | 31.92 | 31.99 | 31.99 | -0.28 (-0.87%) | 1,025,571 |
25 Sep 2018 | USD | 32.07 | 32.47 | 32 | 32.27 | 32.27 | +0.18 (+0.56%) | 795,094 |
24 Sep 2018 | USD | 32.65 | 32.6527 | 31.7657 | 32.09 | 32.09 | -0.68 (-2.08%) | 1,422,671 |
21 Sep 2018 | USD | 32.72 | 33.03 | 32.62 | 32.77 | 32.77 | -0.04 (-0.12%) | 1,443,716 |
20 Sep 2018 | USD | 32.5 | 32.85 | 32.22 | 32.81 | 32.81 | +0.3 (+0.92%) | 1,125,963 |
19 Sep 2018 | USD | 32.95 | 32.99 | 32.44 | 32.51 | 32.51 | -0.41 (-1.25%) | 1,217,781 |
18 Sep 2018 | USD | 33.02 | 33.15 | 32.83 | 32.92 | 32.92 | -0.17 (-0.51%) | 895,924 |
17 Sep 2018 | USD | 33.02 | 33.1 | 32.81 | 33.09 | 33.09 | +0.02 (+0.06%) | 1,186,705 |
14 Sep 2018 | USD | 33.27 | 33.285 | 32.72 | 33.07 | 33.07 | -0.32 (-0.96%) | 1,449,799 |
13 Sep 2018 | USD | 33.08 | 33.51 | 32.99 | 33.39 | 33.39 | +0.47 (+1.43%) | 1,554,588 |