Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | USD | 28 | 28.08 | 27.12 | 27.13 | 27.13 | -1.07 (-3.79%) | 109,234 |
8 Oct 2018 | USD | 28.12 | 28.28 | 27.49 | 28.2 | 28.2 | -0.09 (-0.32%) | 65,995 |
5 Oct 2018 | USD | 28.73 | 29.02 | 27.78 | 28.29 | 28.29 | -0.56 (-1.94%) | 94,166 |
4 Oct 2018 | USD | 29.58 | 29.58 | 28.52 | 28.85 | 28.85 | -0.83 (-2.80%) | 71,558 |
3 Oct 2018 | USD | 29.47 | 29.9 | 29.091 | 29.68 | 29.68 | +0.36 (+1.23%) | 73,149 |
2 Oct 2018 | USD | 29.07 | 29.52 | 28.94 | 29.32 | 29.32 | +0.03 (+0.10%) | 64,242 |
1 Oct 2018 | USD | 30.48 | 30.55 | 29.145 | 29.29 | 29.29 | -0.96 (-3.17%) | 91,664 |
28 Sep 2018 | USD | 30.55 | 30.85 | 30.2 | 30.25 | 30.25 | -0.45 (-1.47%) | 47,313 |
27 Sep 2018 | USD | 30.65 | 30.95 | 30.2 | 30.7 | 30.7 | +0.05 (+0.16%) | 77,366 |
26 Sep 2018 | USD | 30.7 | 31.05 | 30.6 | 30.65 | 30.65 | -0.05 (-0.16%) | 65,850 |
25 Sep 2018 | USD | 31.1 | 31.35 | 30.55 | 30.7 | 30.7 | -0.45 (-1.44%) | 69,940 |
24 Sep 2018 | USD | 31.9 | 31.9 | 30.55 | 31.15 | 31.15 | -0.75 (-2.35%) | 56,801 |
21 Sep 2018 | USD | 32 | 32.75 | 31.9 | 31.9 | 31.9 | -0.1 (-0.31%) | 179,851 |
20 Sep 2018 | USD | 31.4 | 32.1 | 31.4 | 32 | 32 | +0.85 (+2.73%) | 101,287 |
19 Sep 2018 | USD | 30.85 | 31.9 | 30.85 | 31.15 | 31.15 | +0.15 (+0.48%) | 87,647 |
18 Sep 2018 | USD | 30.8 | 31.15 | 30.2 | 31 | 31 | +0.05 (+0.16%) | 106,431 |
17 Sep 2018 | USD | 31.35 | 32.05 | 30.95 | 30.95 | 30.95 | -0.35 (-1.12%) | 63,617 |
14 Sep 2018 | USD | 31.1 | 31.95 | 31.1 | 31.3 | 31.3 | +0.15 (+0.48%) | 59,302 |
13 Sep 2018 | USD | 31.75 | 31.95 | 30.9 | 31.15 | 31.15 | -0.5 (-1.58%) | 73,632 |
12 Sep 2018 | USD | 32.55 | 32.85 | 31.6 | 31.65 | 31.65 | -0.9 (-2.76%) | 64,040 |
11 Sep 2018 | USD | 32.4 | 32.9 | 32 | 32.55 | 32.55 | -0.05 (-0.15%) | 88,138 |
10 Sep 2018 | USD | 32 | 32.8 | 31.9 | 32.6 | 32.6 | +0.8 (+2.52%) | 102,039 |
7 Sep 2018 | USD | 32.4 | 32.45 | 31.4 | 31.8 | 31.8 | -0.8 (-2.45%) | 108,344 |
6 Sep 2018 | USD | 33.25 | 33.55 | 32.35 | 32.6 | 32.6 | -0.7 (-2.10%) | 84,840 |
5 Sep 2018 | USD | 33.1 | 33.4 | 32.3 | 33.3 | 33.3 | +0.15 (+0.45%) | 106,612 |
4 Sep 2018 | USD | 33.65 | 33.7 | 32.75 | 33.15 | 33.15 | -0.65 (-1.92%) | 73,171 |
3 Sep 2018 | USD | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 34.5 | 34.5 | 33.7 | 33.8 | 33.8 | -0.9 (-2.59%) | 73,465 |
30 Aug 2018 | USD | 35.25 | 35.45 | 34.65 | 34.7 | 34.7 | -0.6 (-1.70%) | 82,104 |
29 Aug 2018 | USD | 35.1 | 35.45 | 34.75 | 35.3 | 35.3 | +0.15 (+0.43%) | 84,251 |