Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 55.6 | 57.45 | 55.6 | 56.25 | 56.25 | +0.15 (+0.27%) | 230,576 |
20 Feb 2018 | USD | 56 | 56.8 | 55.15 | 56.1 | 56.1 | -0.5 (-0.88%) | 137,053 |
19 Feb 2018 | USD | 56.6 | 56.6 | 56.6 | 56.6 | 56.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 57.5 | 58.05 | 56.55 | 56.6 | 56.6 | -1.2 (-2.08%) | 154,040 |
15 Feb 2018 | USD | 57.15 | 58.15 | 56.3 | 57.8 | 57.8 | +1.1 (+1.94%) | 217,409 |
14 Feb 2018 | USD | 55.8 | 57.1 | 55.23 | 56.7 | 56.7 | +0.35 (+0.62%) | 227,662 |
13 Feb 2018 | USD | 54.8 | 56.6 | 54.65 | 56.35 | 56.35 | +1.2 (+2.18%) | 221,949 |
12 Feb 2018 | USD | 53.65 | 55.75 | 53.5 | 55.15 | 55.15 | +1.65 (+3.08%) | 261,488 |
9 Feb 2018 | USD | 53.65 | 54.15 | 51.45 | 53.5 | 53.5 | +0.2 (+0.38%) | 294,514 |
8 Feb 2018 | USD | 54.45 | 54.45 | 53.25 | 53.3 | 53.3 | -0.85 (-1.57%) | 281,638 |
7 Feb 2018 | USD | 52.7 | 54.2 | 52.255 | 54.15 | 54.15 | +1.3 (+2.46%) | 291,165 |
6 Feb 2018 | USD | 50.5 | 53.395 | 50.25 | 52.85 | 52.85 | +0.7 (+1.34%) | 303,166 |
5 Feb 2018 | USD | 53.9 | 54.25 | 51.8 | 52.15 | 52.15 | -2 (-3.69%) | 345,276 |
2 Feb 2018 | USD | 58 | 58 | 53.95 | 54.15 | 54.15 | -2.4 (-4.24%) | 361,321 |
1 Feb 2018 | USD | 55.7 | 56.65 | 55.2 | 56.55 | 56.55 | +0.8 (+1.43%) | 340,482 |
31 Jan 2018 | USD | 56.1 | 57 | 55.7 | 55.75 | 55.75 | -0.1 (-0.18%) | 241,788 |
30 Jan 2018 | USD | 56.5 | 57.35 | 55.7 | 55.85 | 55.85 | -0.9 (-1.59%) | 300,021 |
29 Jan 2018 | USD | 54.9 | 57.1335 | 54.5 | 56.75 | 56.75 | +1.85 (+3.37%) | 386,666 |
26 Jan 2018 | USD | 54.05 | 55.15 | 53.7 | 54.9 | 54.9 | +0.9 (+1.67%) | 402,941 |
25 Jan 2018 | USD | 55.25 | 55.45 | 53.4 | 54 | 54 | -1.25 (-2.26%) | 418,997 |
24 Jan 2018 | USD | 54.75 | 55.6 | 54.05 | 55.25 | 55.25 | +0.45 (+0.82%) | 389,962 |
23 Jan 2018 | USD | 54.5 | 55.2 | 54 | 54.8 | 54.8 | +0.35 (+0.64%) | 305,574 |
22 Jan 2018 | USD | 54.1 | 54.55 | 53.65 | 54.45 | 54.45 | +0.25 (+0.46%) | 138,605 |
19 Jan 2018 | USD | 54.15 | 54.9 | 53.85 | 54.2 | 54.2 | +0.35 (+0.65%) | 271,558 |
18 Jan 2018 | USD | 53.9 | 54.3 | 53.6369 | 53.85 | 53.85 | -0.15 (-0.28%) | 282,337 |
17 Jan 2018 | USD | 55.5 | 55.55 | 53.9 | 54 | 54 | -1.2 (-2.17%) | 215,874 |
16 Jan 2018 | USD | 55.25 | 55.93 | 54.85 | 55.2 | 55.2 | +0.45 (+0.82%) | 485,453 |
15 Jan 2018 | USD | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 53.55 | 55.15 | 53.5 | 54.75 | 54.75 | +1.5 (+2.82%) | 341,260 |
11 Jan 2018 | USD | 50.95 | 53.6 | 50.9 | 53.25 | 53.25 | +2.5 (+4.93%) | 325,570 |