Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 51.15 | 52.2 | 47.7 | 47.85 | 17,943.75 | -3.3 (-6.45%) | 1,873 |
12 Dec 2018 | USD | 49.95 | 53.1 | 49.95 | 51.15 | 19,181.25 | +1.5 (+3.02%) | 1,773 |
11 Dec 2018 | USD | 54 | 54.6 | 49.5 | 49.65 | 18,618.75 | -4.65 (-8.56%) | 3,300 |
10 Dec 2018 | USD | 54.75 | 56.1 | 49.65 | 54.3 | 20,362.5 | -0.9 (-1.63%) | 5,053 |
7 Dec 2018 | USD | 55.95 | 59.4 | 50.4 | 55.2 | 20,700 | 0.0 (0.0%) | 16,613 |
6 Dec 2018 | USD | 58.5 | 59.4 | 54.3 | 55.2 | 20,700 | -3.75 (-6.36%) | 3,220 |
4 Dec 2018 | USD | 61.2 | 61.5 | 57.9 | 58.95 | 22,106.25 | -3 (-4.84%) | 4,693 |
3 Dec 2018 | USD | 66.9 | 67.5 | 53.7 | 61.95 | 23,231.25 | -3.15 (-4.84%) | 9,347 |
30 Nov 2018 | USD | 60 | 65.55 | 60 | 65.1 | 24,412.5 | +5.7 (+9.60%) | 6,247 |
29 Nov 2018 | USD | 62.25 | 62.4 | 58.8 | 59.4 | 22,275 | -3.75 (-5.94%) | 3,900 |
28 Nov 2018 | USD | 60.15 | 63.15 | 56.55 | 63.15 | 23,681.25 | +3.9 (+6.58%) | 5,560 |
27 Nov 2018 | USD | 56.7 | 61.35 | 54.45 | 59.25 | 22,218.75 | +1.35 (+2.33%) | 4,240 |
26 Nov 2018 | USD | 59.85 | 60 | 56.7 | 57.9 | 21,712.5 | -1.35 (-2.28%) | 1,940 |
23 Nov 2018 | USD | 53.55 | 59.25 | 53.55 | 59.25 | 22,218.75 | +6.6 (+12.54%) | 1,260 |
22 Nov 2018 | USD | 52.65 | 52.65 | 52.65 | 52.65 | 19,743.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 59.25 | 61.05 | 49.05 | 52.65 | 19,743.75 | -6.3 (-10.69%) | 14,073 |
20 Nov 2018 | USD | 60 | 60 | 56.4 | 58.95 | 22,106.25 | -1.8 (-2.96%) | 2,300 |
19 Nov 2018 | USD | 64.65 | 64.65 | 58.65 | 60.75 | 22,781.25 | -4.95 (-7.53%) | 1,853 |
16 Nov 2018 | USD | 63.75 | 67.8 | 60.45 | 65.7 | 24,637.5 | +1.95 (+3.06%) | 5,107 |
15 Nov 2018 | USD | 54.75 | 65.1 | 52.95 | 63.75 | 23,906.25 | +8.25 (+14.86%) | 5,407 |
14 Nov 2018 | USD | 63 | 67.5 | 54 | 55.5 | 20,812.5 | -7.2 (-11.48%) | 12,000 |
13 Nov 2018 | USD | 84.45 | 84.45 | 62.4 | 62.7 | 23,512.5 | -13.95 (-18.20%) | 15,607 |
12 Nov 2018 | USD | 85.2 | 85.2 | 76.5 | 76.65 | 28,743.75 | -9.45 (-10.98%) | 3,767 |
9 Nov 2018 | USD | 86.55 | 88.35 | 83.4 | 86.1 | 32,287.5 | -0.6 (-0.69%) | 1,747 |
8 Nov 2018 | USD | 86.25 | 89.55 | 86.25 | 86.7 | 32,512.5 | -0.3 (-0.34%) | 1,973 |
7 Nov 2018 | USD | 85.8 | 88.2 | 83.1 | 87 | 32,625 | +3.75 (+4.50%) | 6,673 |
6 Nov 2018 | USD | 86.4 | 90.75 | 82.8 | 83.25 | 31,218.75 | -4.05 (-4.64%) | 4,847 |
5 Nov 2018 | USD | 84.15 | 89.85 | 83.7 | 87.3 | 32,737.5 | +3.3 (+3.93%) | 3,347 |
2 Nov 2018 | USD | 86.25 | 90 | 82.5 | 84 | 31,500 | -1.65 (-1.93%) | 4,027 |
1 Nov 2018 | USD | 78.75 | 88.5 | 78.15 | 85.65 | 32,118.75 | +6.75 (+8.56%) | 4,933 |