Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 65.1 | 65.95 | 64.45 | 64.85 | 64.85 | -0.15 (-0.23%) | 88,937 |
8 May 2018 | USD | 64.5 | 65.5 | 64.25 | 65 | 65 | +0.45 (+0.70%) | 65,858 |
7 May 2018 | USD | 64.5 | 65.45 | 64.1 | 64.55 | 64.55 | +0.55 (+0.86%) | 69,432 |
4 May 2018 | USD | 62.6 | 64.35 | 61.85 | 64 | 64 | +1.05 (+1.67%) | 88,994 |
3 May 2018 | USD | 62.3 | 63.2 | 61.85 | 62.95 | 62.95 | +0.75 (+1.21%) | 72,112 |
2 May 2018 | USD | 62.65 | 63.2 | 61.9 | 62.2 | 62.2 | -0.55 (-0.88%) | 56,284 |
1 May 2018 | USD | 63.2 | 63.2 | 62.1 | 62.75 | 62.75 | -0.5 (-0.79%) | 39,863 |
30 Apr 2018 | USD | 63.8 | 64 | 63.05 | 63.25 | 63.25 | -0.3 (-0.47%) | 46,976 |
27 Apr 2018 | USD | 62.8 | 63.75 | 62.55 | 63.55 | 63.55 | +0.85 (+1.36%) | 80,378 |
26 Apr 2018 | USD | 61.45 | 62.95 | 60.75 | 62.7 | 62.7 | +1.5 (+2.45%) | 105,957 |
25 Apr 2018 | USD | 59.9 | 62.1 | 59.45 | 61.2 | 61.2 | +1.2 (+2%) | 74,175 |
24 Apr 2018 | USD | 59.7 | 60.1 | 58.7 | 60 | 60 | +0.5 (+0.84%) | 75,243 |
23 Apr 2018 | USD | 59.3 | 60.05 | 58.5 | 59.5 | 59.5 | +0.3 (+0.51%) | 50,635 |
20 Apr 2018 | USD | 60 | 60.95 | 58.6 | 59.2 | 59.2 | -0.5 (-0.84%) | 60,510 |
19 Apr 2018 | USD | 61.3 | 61.95 | 59.45 | 59.7 | 59.7 | -1.75 (-2.85%) | 55,428 |
18 Apr 2018 | USD | 59.75 | 61.75 | 59.25 | 61.45 | 61.45 | +1.85 (+3.10%) | 97,087 |
17 Apr 2018 | USD | 58.9 | 59.65 | 58.65 | 59.6 | 59.6 | +0.95 (+1.62%) | 94,604 |
16 Apr 2018 | USD | 58.5 | 58.9 | 58.15 | 58.65 | 58.65 | +0.6 (+1.03%) | 35,058 |
13 Apr 2018 | USD | 58.25 | 58.3 | 57.25 | 58.05 | 58.05 | -0.15 (-0.26%) | 39,052 |
12 Apr 2018 | USD | 57.8 | 58.4 | 57.35 | 58.2 | 58.2 | +0.6 (+1.04%) | 31,406 |
11 Apr 2018 | USD | 57.65 | 58.25 | 57.55 | 57.6 | 57.6 | -0.3 (-0.52%) | 23,387 |
10 Apr 2018 | USD | 58.45 | 58.9 | 57.25 | 57.9 | 57.9 | -0.25 (-0.43%) | 33,493 |
9 Apr 2018 | USD | 58.05 | 58.65 | 56.35 | 58.15 | 58.15 | +1 (+1.75%) | 115,506 |
6 Apr 2018 | USD | 57.1 | 58.05 | 57 | 57.15 | 57.15 | -0.25 (-0.44%) | 56,997 |
5 Apr 2018 | USD | 56.6 | 57.6 | 56.4 | 57.4 | 57.4 | +0.9 (+1.59%) | 33,612 |
4 Apr 2018 | USD | 56.35 | 56.9 | 55.55 | 56.5 | 56.5 | 0.0 (0.0%) | 84,624 |
3 Apr 2018 | USD | 56.1 | 56.85 | 55.8 | 56.5 | 56.5 | +0.7 (+1.25%) | 46,873 |
2 Apr 2018 | USD | 55.85 | 56.1 | 55.1 | 55.8 | 55.8 | -0.2 (-0.36%) | 51,201 |
30 Mar 2018 | USD | 56 | 56 | 56 | 56 | 56 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 56.15 | 56.75 | 55.7 | 56 | 56 | -0.05 (-0.09%) | 35,072 |