Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 60.8 | 61.9 | 60.775 | 61.15 | 61.15 | +0.35 (+0.58%) | 66,149 |
20 Feb 2018 | USD | 60.6 | 61.375 | 60.3 | 60.8 | 60.8 | -0.05 (-0.08%) | 56,237 |
19 Feb 2018 | USD | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 60.9 | 61.65 | 60.4 | 60.85 | 60.85 | -0.1 (-0.16%) | 41,260 |
15 Feb 2018 | USD | 61.05 | 61.3 | 60.55 | 60.95 | 60.95 | -0.1 (-0.16%) | 40,646 |
14 Feb 2018 | USD | 61.25 | 62.1664 | 60.875 | 61.05 | 61.05 | -0.4 (-0.65%) | 63,121 |
13 Feb 2018 | USD | 59.85 | 61.75 | 59.78 | 61.45 | 61.45 | +1.6 (+2.67%) | 31,596 |
12 Feb 2018 | USD | 58.2 | 60 | 56.8 | 59.85 | 59.85 | +1.65 (+2.84%) | 54,994 |
9 Feb 2018 | USD | 57.3 | 58.75 | 56.85 | 58.2 | 58.2 | +1.75 (+3.10%) | 55,271 |
8 Feb 2018 | USD | 57.7 | 58.75 | 56.3 | 56.45 | 56.45 | +0.35 (+0.62%) | 78,168 |
7 Feb 2018 | USD | 56.9 | 57.5 | 55.75 | 56.1 | 56.1 | -1.1 (-1.92%) | 83,020 |
6 Feb 2018 | USD | 55.8 | 57.9 | 52.805 | 57.2 | 57.2 | -0.3 (-0.52%) | 64,954 |
5 Feb 2018 | USD | 60.8 | 60.8 | 57.35 | 57.5 | 57.5 | -4.1 (-6.66%) | 67,802 |
2 Feb 2018 | USD | 63.55 | 63.9 | 61.25 | 61.6 | 61.6 | -2.35 (-3.67%) | 36,324 |
1 Feb 2018 | USD | 64.65 | 65 | 63.75 | 63.95 | 63.95 | -0.8 (-1.24%) | 33,115 |
31 Jan 2018 | USD | 64.8 | 65.25 | 64.65 | 64.75 | 64.75 | 0.0 (0.0%) | 25,204 |
30 Jan 2018 | USD | 64.75 | 65.275 | 64.6 | 64.75 | 64.75 | -0.2 (-0.31%) | 28,123 |
29 Jan 2018 | USD | 65 | 65.7 | 64.7497 | 64.95 | 64.95 | -0.45 (-0.69%) | 41,552 |
26 Jan 2018 | USD | 66.4 | 66.425 | 65.35 | 65.4 | 65.4 | -0.85 (-1.28%) | 37,340 |
25 Jan 2018 | USD | 66.05 | 66.5584 | 65.05 | 66.25 | 66.25 | +0.6 (+0.91%) | 28,176 |
24 Jan 2018 | USD | 67.4 | 67.9 | 65.65 | 65.65 | 65.65 | -1.4 (-2.09%) | 20,690 |
23 Jan 2018 | USD | 64.65 | 67.2 | 63.5869 | 67.05 | 67.05 | +2.1 (+3.23%) | 30,688 |
22 Jan 2018 | USD | 65.3 | 65.5925 | 63.4 | 64.95 | 64.95 | -0.15 (-0.23%) | 26,764 |
19 Jan 2018 | USD | 64.35 | 65.486 | 64.3 | 65.1 | 65.1 | +0.55 (+0.85%) | 29,884 |
18 Jan 2018 | USD | 64.55 | 64.8 | 63.7 | 64.55 | 64.55 | -0.25 (-0.39%) | 31,876 |
17 Jan 2018 | USD | 63 | 64.85 | 62.829 | 64.8 | 64.8 | +2.55 (+4.10%) | 17,067 |
16 Jan 2018 | USD | 63.15 | 64.05 | 62.2 | 62.25 | 62.25 | -0.7 (-1.11%) | 21,911 |
15 Jan 2018 | USD | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 62.85 | 63.3 | 62.65 | 62.95 | 62.95 | +0.05 (+0.08%) | 14,143 |
11 Jan 2018 | USD | 61.5 | 62.9 | 61.4 | 62.9 | 62.9 | +1.55 (+2.53%) | 18,344 |