Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | USD | 79.72 | 79.72 | 74.93 | 75.1 | 75.1 | -5.27 (-6.56%) | 205,900 |
14 Aug 2018 | USD | 79.59 | 80.78 | 77.74 | 80.37 | 80.37 | +1.77 (+2.25%) | 187,800 |
13 Aug 2018 | USD | 79.36 | 82.27 | 78.17 | 78.6 | 78.6 | -0.84 (-1.06%) | 130,600 |
10 Aug 2018 | USD | 77.83 | 80.28 | 77.51 | 79.44 | 79.44 | +0.88 (+1.12%) | 259,100 |
9 Aug 2018 | USD | 81.32 | 81.32 | 77.21 | 78.56 | 78.56 | -2.31 (-2.86%) | 296,100 |
8 Aug 2018 | USD | 79 | 82.466 | 76.5 | 80.87 | 80.87 | -0.16 (-0.20%) | 317,100 |
7 Aug 2018 | USD | 85.92 | 85.92 | 80.4 | 81.03 | 81.03 | -4.46 (-5.22%) | 208,200 |
6 Aug 2018 | USD | 85.08 | 87.01 | 84.65 | 85.49 | 85.49 | +0.68 (+0.80%) | 75,100 |
3 Aug 2018 | USD | 84.86 | 86.98 | 83.53 | 84.81 | 84.81 | +0.01 (+0.01%) | 101,900 |
2 Aug 2018 | USD | 83.85 | 85.2 | 83.01 | 84.8 | 84.8 | +0.45 (+0.53%) | 66,600 |
1 Aug 2018 | USD | 84.38 | 87.12 | 82.8 | 84.35 | 84.35 | -0.17 (-0.20%) | 123,800 |
31 Jul 2018 | USD | 83.26 | 84.99 | 82.11 | 84.52 | 84.52 | +1.43 (+1.72%) | 133,800 |
30 Jul 2018 | USD | 81.25 | 84.08 | 81.25 | 83.09 | 83.09 | +2.07 (+2.55%) | 98,700 |
27 Jul 2018 | USD | 81 | 81.235 | 78.38 | 81.02 | 81.02 | -0.06 (-0.07%) | 159,400 |
26 Jul 2018 | USD | 87.79 | 88.022 | 80.83 | 81.08 | 81.08 | -7.09 (-8.04%) | 318,200 |
25 Jul 2018 | USD | 87.9 | 88.88 | 87.135 | 88.17 | 88.17 | +0.27 (+0.31%) | 335,500 |
24 Jul 2018 | USD | 86.2 | 89.85 | 86.01 | 87.9 | 87.9 | +3.06 (+3.61%) | 411,300 |
23 Jul 2018 | USD | 85.01 | 86.68 | 83.86 | 84.84 | 84.84 | -0.51 (-0.60%) | 297,700 |
20 Jul 2018 | USD | 86.64 | 87.88 | 83.848 | 85.35 | 85.35 | -1.14 (-1.32%) | 119,600 |
19 Jul 2018 | USD | 85.74 | 87 | 85.35 | 86.49 | 86.49 | +0.94 (+1.10%) | 167,400 |
18 Jul 2018 | USD | 84.24 | 85.86 | 82.8 | 85.55 | 85.55 | +1.23 (+1.46%) | 359,400 |
17 Jul 2018 | USD | 83.99 | 85.34 | 83.39 | 84.32 | 84.32 | +0.06 (+0.07%) | 129,300 |
16 Jul 2018 | USD | 85.41 | 85.74 | 81.49 | 84.26 | 84.26 | -1.75 (-2.03%) | 265,900 |
13 Jul 2018 | USD | 87.4 | 88.83 | 85.93 | 86.01 | 86.01 | -1.6 (-1.83%) | 170,900 |
12 Jul 2018 | USD | 89.62 | 89.975 | 86.28 | 87.61 | 87.61 | -1.89 (-2.11%) | 258,200 |
11 Jul 2018 | USD | 90.75 | 92.95 | 88.79 | 89.5 | 89.5 | -1.92 (-2.10%) | 275,400 |
10 Jul 2018 | USD | 94.09 | 96.13 | 91.32 | 91.42 | 91.42 | -2.2 (-2.35%) | 307,400 |
9 Jul 2018 | USD | 91.21 | 94 | 90.985 | 93.62 | 93.62 | +3.38 (+3.75%) | 310,500 |
6 Jul 2018 | USD | 89.92 | 91.16 | 87.54 | 90.24 | 90.24 | +1.23 (+1.38%) | 270,000 |
5 Jul 2018 | USD | 86.45 | 89.61 | 86.08 | 89.01 | 89.01 | +2.98 (+3.46%) | 303,500 |