Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 64.11 | 64.235 | 62.2 | 62.3 | 62.3 | -1.01 (-1.60%) | 2,125,521 |
24 Oct 2018 | USD | 63.83 | 64.34 | 63.2 | 63.31 | 63.31 | -0.9 (-1.40%) | 963,067 |
23 Oct 2018 | USD | 64.38 | 64.73 | 62.76 | 64.21 | 64.21 | -0.23 (-0.36%) | 559,762 |
22 Oct 2018 | USD | 64.02 | 65.03 | 62.3001 | 64.44 | 64.44 | -0.04 (-0.06%) | 1,056,880 |
19 Oct 2018 | USD | 70.74 | 70.74 | 63.32 | 64.48 | 64.48 | -12.28 (-16.00%) | 2,933,016 |
18 Oct 2018 | USD | 78.02 | 78.4 | 76.38 | 76.76 | 76.76 | -1.06 (-1.36%) | 421,535 |
17 Oct 2018 | USD | 77 | 78.16 | 76.73 | 77.82 | 77.82 | +0.38 (+0.49%) | 229,633 |
16 Oct 2018 | USD | 75.58 | 77.5 | 74.98 | 77.44 | 77.44 | +2.05 (+2.72%) | 245,240 |
15 Oct 2018 | USD | 74.11 | 75.97 | 74.11 | 75.39 | 75.39 | +1.07 (+1.44%) | 419,277 |
12 Oct 2018 | USD | 75.4 | 75.4 | 73.48 | 74.32 | 74.32 | -0.05 (-0.07%) | 586,537 |
11 Oct 2018 | USD | 75.08 | 75.93 | 74.21 | 74.37 | 74.37 | -1.06 (-1.41%) | 794,586 |
10 Oct 2018 | USD | 77.03 | 77.32 | 75.36 | 75.43 | 75.43 | -1.68 (-2.18%) | 342,823 |
9 Oct 2018 | USD | 77.12 | 77.73 | 76.63 | 77.11 | 77.11 | -0.7 (-0.90%) | 378,369 |
8 Oct 2018 | USD | 77.26 | 78.19 | 76.81 | 77.81 | 77.81 | +0.52 (+0.67%) | 195,058 |
5 Oct 2018 | USD | 76.72 | 77.7 | 76.72 | 77.29 | 77.29 | +0.66 (+0.86%) | 373,636 |
4 Oct 2018 | USD | 76.52 | 76.83 | 76.13 | 76.63 | 76.63 | -0.16 (-0.21%) | 266,067 |
3 Oct 2018 | USD | 76.89 | 77.41 | 76.417 | 76.79 | 76.79 | +0.2 (+0.26%) | 241,013 |
2 Oct 2018 | USD | 76.84 | 77.24 | 76.01 | 76.59 | 76.59 | -0.33 (-0.43%) | 475,476 |
1 Oct 2018 | USD | 76.85 | 77.32 | 76.47 | 76.92 | 76.92 | +0.41 (+0.54%) | 270,142 |
28 Sep 2018 | USD | 76.34 | 76.79 | 75.91 | 76.51 | 76.51 | -0.04 (-0.05%) | 232,820 |
27 Sep 2018 | USD | 76.29 | 76.93 | 75.75 | 76.55 | 76.55 | +0.28 (+0.37%) | 324,530 |
26 Sep 2018 | USD | 76.96 | 76.96 | 75.525 | 76.27 | 76.27 | -0.64 (-0.83%) | 300,786 |
25 Sep 2018 | USD | 76.7 | 77.47 | 76.555 | 76.91 | 76.91 | +0.37 (+0.48%) | 381,297 |
24 Sep 2018 | USD | 76.82 | 77 | 75.9 | 76.54 | 76.54 | -0.52 (-0.67%) | 236,240 |
21 Sep 2018 | USD | 77.13 | 77.79 | 76.91 | 77.06 | 77.06 | -0.11 (-0.14%) | 456,104 |
20 Sep 2018 | USD | 76.34 | 77.3 | 76.15 | 77.17 | 77.17 | +1.3 (+1.71%) | 259,544 |
19 Sep 2018 | USD | 75 | 76.24 | 74.99 | 75.87 | 75.87 | +0.86 (+1.15%) | 321,013 |
18 Sep 2018 | USD | 74.78 | 75.27 | 74.24 | 75.01 | 75.01 | +0.24 (+0.32%) | 191,309 |
17 Sep 2018 | USD | 74.87 | 75.13 | 74.35 | 74.77 | 74.77 | -0.37 (-0.49%) | 305,059 |
14 Sep 2018 | USD | 74.13 | 75.33 | 74.13 | 75.14 | 75.14 | +1.1 (+1.49%) | 271,930 |