Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 32.27 | 32.54 | 31.44 | 32.44 | 32.44 | +0.35 (+1.09%) | 330,020 |
2 Aug 2018 | USD | 32.02 | 32.67 | 31.98 | 32.09 | 32.09 | +0.01 (+0.03%) | 89,605 |
1 Aug 2018 | USD | 31.23 | 32.24 | 30.7 | 32.08 | 32.08 | +1.04 (+3.35%) | 107,135 |
31 Jul 2018 | USD | 29.53 | 31.34 | 29.53 | 31.04 | 31.04 | +1.2 (+4.02%) | 263,850 |
30 Jul 2018 | USD | 30.27 | 30.43 | 29.27 | 29.84 | 29.84 | -0.46 (-1.52%) | 148,860 |
27 Jul 2018 | USD | 30.6 | 30.6 | 29.85 | 30.3 | 30.3 | -0.3 (-0.98%) | 131,692 |
26 Jul 2018 | USD | 30.2 | 31.47 | 29.57 | 30.6 | 30.6 | +0.36 (+1.19%) | 113,331 |
25 Jul 2018 | USD | 30.39 | 31.4 | 29.39 | 30.24 | 30.24 | -0.39 (-1.27%) | 227,089 |
24 Jul 2018 | USD | 32.07 | 32.74 | 30 | 30.63 | 30.63 | -1.25 (-3.92%) | 101,197 |
23 Jul 2018 | USD | 31.33 | 32.46 | 31.29 | 31.88 | 31.88 | +0.38 (+1.21%) | 115,297 |
20 Jul 2018 | USD | 32.72 | 33.2 | 31.25 | 31.5 | 31.5 | -1.27 (-3.88%) | 162,970 |
19 Jul 2018 | USD | 32.13 | 32.91 | 31.48 | 32.77 | 32.77 | +0.79 (+2.47%) | 100,327 |
18 Jul 2018 | USD | 32.34 | 32.82 | 31.44 | 31.98 | 31.98 | -0.42 (-1.30%) | 83,869 |
17 Jul 2018 | USD | 32.91 | 33.9 | 32.12 | 32.4 | 32.4 | -0.52 (-1.58%) | 109,390 |
16 Jul 2018 | USD | 32.32 | 33.24 | 31.2825 | 32.92 | 32.92 | +0.61 (+1.89%) | 95,907 |
13 Jul 2018 | USD | 32.78 | 33.7 | 31.69 | 32.31 | 32.31 | -0.73 (-2.21%) | 187,355 |
12 Jul 2018 | USD | 34 | 34.21 | 32.46 | 33.04 | 33.04 | -0.79 (-2.34%) | 153,874 |
11 Jul 2018 | USD | 33.31 | 34.53 | 32.69 | 33.83 | 33.83 | -0.17 (-0.50%) | 173,255 |
10 Jul 2018 | USD | 34.33 | 34.8 | 33.595 | 34 | 34 | -0.5 (-1.45%) | 117,046 |
9 Jul 2018 | USD | 34.99 | 36.4 | 33.33 | 34.5 | 34.5 | -0.25 (-0.72%) | 230,900 |
6 Jul 2018 | USD | 35.83 | 36.35 | 34.67 | 34.75 | 34.75 | -1.1 (-3.07%) | 827,575 |
5 Jul 2018 | USD | 35.31 | 36.38 | 34.19 | 35.85 | 35.85 | +0.54 (+1.53%) | 283,820 |
4 Jul 2018 | USD | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 33.43 | 35.77 | 32.94 | 35.31 | 35.31 | +1.81 (+5.40%) | 242,312 |
2 Jul 2018 | USD | 31.07 | 33.74 | 30.96 | 33.5 | 33.5 | +2.24 (+7.17%) | 559,322 |
29 Jun 2018 | USD | 31.46 | 32.12 | 30.605 | 31.26 | 31.26 | -0.45 (-1.42%) | 496,375 |
28 Jun 2018 | USD | 33.56 | 33.56 | 29.64 | 31.71 | 31.71 | -2.16 (-6.38%) | 551,842 |
27 Jun 2018 | USD | 35.19 | 37.23 | 33.82 | 33.87 | 33.87 | -1.33 (-3.78%) | 480,332 |
26 Jun 2018 | USD | 33.79 | 35.79 | 33.57 | 35.2 | 35.2 | +1.75 (+5.23%) | 555,794 |
25 Jun 2018 | USD | 33.31 | 34.1 | 31.51 | 33.45 | 33.45 | +0.7 (+2.14%) | 410,776 |