Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 77.84 | 79.47 | 77.475 | 79.11 | 79.11 | +1.48 (+1.91%) | 75,723 |
15 May 2019 | USD | 77.95 | 79.01 | 77.45 | 77.63 | 77.63 | -1.28 (-1.62%) | 80,397 |
14 May 2019 | USD | 78.18 | 79.99 | 77.7 | 78.91 | 78.91 | +1.14 (+1.47%) | 82,825 |
13 May 2019 | USD | 78.8 | 78.86 | 77.4 | 77.77 | 77.77 | -2.47 (-3.08%) | 86,892 |
10 May 2019 | USD | 79.45 | 80.35 | 78.31 | 80.24 | 80.24 | +0.66 (+0.83%) | 51,983 |
9 May 2019 | USD | 78.68 | 79.59 | 78.16 | 79.58 | 79.58 | +0.12 (+0.15%) | 58,379 |
8 May 2019 | USD | 80.93 | 80.93 | 79.35 | 79.46 | 79.46 | -1.33 (-1.65%) | 51,253 |
7 May 2019 | USD | 82.05 | 82.43 | 80.29 | 80.79 | 80.79 | -1.51 (-1.83%) | 55,190 |
6 May 2019 | USD | 80.56 | 82.52 | 80.39 | 82.3 | 82.3 | +0.86 (+1.06%) | 70,110 |
3 May 2019 | USD | 80.44 | 81.59 | 80.09 | 81.44 | 81.44 | +1.13 (+1.41%) | 59,970 |
2 May 2019 | USD | 81.3 | 81.5 | 79.5 | 80.31 | 80.31 | -0.72 (-0.89%) | 85,782 |
1 May 2019 | USD | 80.85 | 81.94 | 80.44 | 81.03 | 81.03 | +0.43 (+0.53%) | 185,820 |
30 Apr 2019 | USD | 80.53 | 81.22 | 79.66 | 80.6 | 80.6 | -0.08 (-0.10%) | 122,522 |
29 Apr 2019 | USD | 80 | 81.995 | 78.94 | 80.68 | 80.68 | +0.56 (+0.70%) | 120,601 |
26 Apr 2019 | USD | 79.86 | 80.35 | 76.14 | 80.12 | 80.12 | +2 (+2.56%) | 143,503 |
25 Apr 2019 | USD | 77.78 | 78.3583 | 75.98 | 78.12 | 78.12 | +0.62 (+0.80%) | 88,578 |
24 Apr 2019 | USD | 77.36 | 78.38 | 77.19 | 77.5 | 77.5 | -0.08 (-0.10%) | 59,823 |
23 Apr 2019 | USD | 76.52 | 77.78 | 76.22 | 77.58 | 77.58 | +1.13 (+1.48%) | 124,286 |
22 Apr 2019 | USD | 75.76 | 76.61 | 75.34 | 76.45 | 76.45 | +0.43 (+0.57%) | 49,661 |
19 Apr 2019 | USD | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 77 | 77 | 75.925 | 76.02 | 76.02 | -0.61 (-0.80%) | 41,209 |
17 Apr 2019 | USD | 77.54 | 77.86 | 75.785 | 76.63 | 76.63 | -0.59 (-0.76%) | 98,369 |
16 Apr 2019 | USD | 75.34 | 77.31 | 75.34 | 77.22 | 77.22 | +2.04 (+2.71%) | 70,101 |
15 Apr 2019 | USD | 75 | 75.49 | 74.6422 | 75.18 | 75.18 | +0.24 (+0.32%) | 102,830 |
12 Apr 2019 | USD | 75.11 | 75.62 | 73.99 | 74.94 | 74.94 | +0.51 (+0.69%) | 170,599 |
11 Apr 2019 | USD | 73.89 | 74.55 | 73.76 | 74.43 | 74.43 | +0.73 (+0.99%) | 64,753 |
10 Apr 2019 | USD | 73.45 | 73.98 | 72.87 | 73.7 | 73.7 | +0.31 (+0.42%) | 53,290 |
9 Apr 2019 | USD | 73.65 | 74.42 | 73.24 | 73.39 | 73.39 | -1.01 (-1.36%) | 56,425 |
8 Apr 2019 | USD | 74.12 | 74.44 | 73.07 | 74.4 | 74.4 | -0.04 (-0.05%) | 68,493 |
5 Apr 2019 | USD | 74.36 | 74.74 | 73.91 | 74.44 | 74.44 | +0.38 (+0.51%) | 117,162 |