Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | USD | 75.8 | 76.27 | 75.37 | 75.66 | 75.66 | -0.045 (-0.06%) | 161,681 |
18 Jan 2018 | USD | 76.33 | 76.42 | 75.22 | 75.705 | 75.705 | -0.405 (-0.53%) | 239,790 |
17 Jan 2018 | USD | 75.12 | 76.42 | 75 | 76.11 | 76.11 | +1.83 (+2.46%) | 404,732 |
16 Jan 2018 | USD | 73.71 | 75.05 | 73.617 | 74.28 | 74.28 | +69.35 (+1406.69%) | 282,106 |
15 Jan 2018 | USD | 5.1 | 5.14 | 4.92 | 4.93 | 4.93 | -68.09 (-93.25%) | 12,340,656 |
12 Jan 2018 | USD | 73 | 73.8 | 72.55 | 73.02 | 73.02 | -0.04 (-0.05%) | 115,978 |
11 Jan 2018 | USD | 71.58 | 73.4 | 71.54 | 73.06 | 73.06 | +1.56 (+2.18%) | 160,109 |
10 Jan 2018 | USD | 71.13 | 71.95 | 70.96 | 71.5 | 71.5 | +0.15 (+0.21%) | 129,730 |
9 Jan 2018 | USD | 72.76 | 72.92 | 70.75 | 71.35 | 71.35 | -1.17 (-1.61%) | 260,496 |
8 Jan 2018 | USD | 71.42 | 73.9 | 71.2 | 72.52 | 72.52 | +0.37 (+0.51%) | 257,525 |
5 Jan 2018 | USD | 72.76 | 73.5 | 71.096 | 72.15 | 72.15 | -0.64 (-0.88%) | 174,750 |
4 Jan 2018 | USD | 71.53 | 73.2 | 71.53 | 72.79 | 72.79 | +1.75 (+2.46%) | 238,538 |
3 Jan 2018 | USD | 69.8 | 71.67 | 69.74 | 71.04 | 71.04 | +1.52 (+2.19%) | 178,827 |
2 Jan 2018 | USD | 70.34 | 70.76 | 69.24 | 69.52 | 69.52 | -0.82 (-1.17%) | 135,753 |
1 Jan 2018 | USD | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 70.08 | 70.819 | 69.78 | 70.34 | 70.34 | +0.27 (+0.39%) | 92,901 |
28 Dec 2017 | USD | 70.17 | 70.44 | 69.79 | 70.07 | 70.07 | -0.05 (-0.07%) | 82,842 |
27 Dec 2017 | USD | 71.67 | 71.67 | 69.9 | 70.12 | 70.12 | -1.24 (-1.74%) | 119,539 |
26 Dec 2017 | USD | 71.69 | 72.05 | 71.01 | 71.36 | 71.36 | +66.38 (+1332.93%) | 159,509 |
25 Dec 2017 | USD | 4.93 | 5.03 | 4.93 | 4.98 | 4.98 | -66 (-92.98%) | 4,814,302 |
22 Dec 2017 | USD | 70.42 | 71.17 | 68.43 | 70.98 | 70.98 | -0.23 (-0.32%) | 173,174 |
21 Dec 2017 | USD | 70.41 | 71.85 | 70.2 | 71.21 | 71.21 | +1.14 (+1.63%) | 176,367 |
20 Dec 2017 | USD | 70.49 | 70.49 | 69.41 | 70.07 | 70.07 | +0.34 (+0.49%) | 113,736 |
19 Dec 2017 | USD | 68.91 | 69.92 | 68.89 | 69.73 | 69.73 | +0.06 (+0.09%) | 123,985 |
18 Dec 2017 | USD | 69.38 | 69.82 | 69.008 | 69.67 | 69.67 | +0.88 (+1.28%) | 110,848 |
15 Dec 2017 | USD | 68.67 | 68.95 | 67.94 | 68.79 | 68.79 | +0.69 (+1.01%) | 99,921 |
14 Dec 2017 | USD | 68.91 | 69.08 | 68.01 | 68.1 | 68.1 | -1.19 (-1.72%) | 95,873 |
13 Dec 2017 | USD | 69.12 | 69.89 | 69.095 | 69.29 | 69.29 | +0.42 (+0.61%) | 76,403 |
12 Dec 2017 | USD | 69.5 | 69.81 | 68.75 | 68.87 | 68.87 | -0.57 (-0.82%) | 80,850 |
11 Dec 2017 | USD | 69.43 | 69.78 | 68.98 | 69.44 | 69.44 | -0.19 (-0.27%) | 68,122 |