Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | USD | 81.35 | 82.3 | 81.25 | 82 | 82 | +0.65 (+0.80%) | 81,257 |
6 Oct 2017 | USD | 81.5 | 82.2 | 81.1 | 81.35 | 81.35 | -0.55 (-0.67%) | 59,944 |
5 Oct 2017 | USD | 81.9 | 82.55 | 81.35 | 81.9 | 81.9 | +0.5 (+0.61%) | 198,351 |
4 Oct 2017 | USD | 81.8 | 81.8 | 80.75 | 81.4 | 81.4 | -0.25 (-0.31%) | 97,943 |
3 Oct 2017 | USD | 81.7 | 81.7 | 80.55 | 81.65 | 81.65 | +0.6 (+0.74%) | 109,590 |
2 Oct 2017 | USD | 79.75 | 81.15 | 79.6 | 81.05 | 81.05 | +1.25 (+1.57%) | 95,178 |
29 Sep 2017 | USD | 79.9 | 80.25 | 79.75 | 79.8 | 79.8 | 0.0 (0.0%) | 88,947 |
28 Sep 2017 | USD | 80 | 80.25 | 79.65 | 79.8 | 79.8 | -0.1 (-0.13%) | 70,873 |
27 Sep 2017 | USD | 80.35 | 80.35 | 79.45 | 79.9 | 79.9 | -0.15 (-0.19%) | 67,465 |
26 Sep 2017 | USD | 79.95 | 80.25 | 79.5 | 80.05 | 80.05 | +0.2 (+0.25%) | 99,552 |
25 Sep 2017 | USD | 79.85 | 79.95 | 79.05 | 79.85 | 79.85 | +0.15 (+0.19%) | 73,460 |
22 Sep 2017 | USD | 80 | 80 | 78.95 | 79.7 | 79.7 | -0.25 (-0.31%) | 102,838 |
21 Sep 2017 | USD | 81.25 | 81.25 | 79.55 | 79.95 | 79.95 | -0.95 (-1.17%) | 148,685 |
20 Sep 2017 | USD | 81.25 | 81.85 | 80.8 | 80.9 | 80.9 | -0.6 (-0.74%) | 88,482 |
19 Sep 2017 | USD | 79.7 | 81.7 | 79.7 | 81.5 | 81.5 | +1.55 (+1.94%) | 127,200 |
18 Sep 2017 | USD | 80.1 | 80.15 | 79.55 | 79.95 | 79.95 | +0.35 (+0.44%) | 77,910 |
15 Sep 2017 | USD | 80.5 | 80.5 | 79.3 | 79.6 | 79.6 | -0.8 (-1.00%) | 147,795 |
14 Sep 2017 | USD | 80.35 | 80.7 | 79.95 | 80.4 | 80.4 | +0.2 (+0.25%) | 170,653 |
13 Sep 2017 | USD | 80.35 | 80.55 | 79.75 | 80.2 | 80.2 | +0.1 (+0.12%) | 95,939 |
12 Sep 2017 | USD | 80.95 | 80.95 | 80 | 80.1 | 80.1 | -0.4 (-0.50%) | 78,932 |
11 Sep 2017 | USD | 79.5 | 80.7 | 79.3 | 80.5 | 80.5 | +1.35 (+1.71%) | 91,120 |
8 Sep 2017 | USD | 79.3 | 79.5 | 78.9 | 79.15 | 79.15 | -0.2 (-0.25%) | 101,048 |
7 Sep 2017 | USD | 79.55 | 79.55 | 79.05 | 79.35 | 79.35 | -0.3 (-0.38%) | 100,499 |
6 Sep 2017 | USD | 80.05 | 80.2 | 79.3 | 79.65 | 79.65 | -0.85 (-1.06%) | 173,669 |
5 Sep 2017 | USD | 81.2 | 81.6 | 80.25 | 80.5 | 80.5 | -0.2 (-0.25%) | 121,700 |
4 Sep 2017 | USD | 81.2 | 81.65 | 80.4 | 80.7 | 80.7 | -0.7 (-0.86%) | 84,241 |
1 Sep 2017 | USD | 82.45 | 82.45 | 81.4 | 81.4 | 81.4 | -0.8 (-0.97%) | 129,279 |
31 Aug 2017 | USD | 81.55 | 82.55 | 81.55 | 82.2 | 82.2 | +1.1 (+1.36%) | 172,044 |
30 Aug 2017 | USD | 81.2 | 81.2 | 80.35 | 81.1 | 81.1 | +0.55 (+0.68%) | 134,271 |
29 Aug 2017 | USD | 80.1 | 80.6 | 79.55 | 80.55 | 80.55 | 0.0 (0.0%) | 176,749 |