Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 35.95 | 36.7 | 35.85 | 36.05 | 36.05 | -0.15 (-0.41%) | 93,804 |
6 Feb 2018 | USD | 37.2 | 37.6 | 36.1 | 36.2 | 36.2 | -1.65 (-4.36%) | 97,500 |
5 Feb 2018 | USD | 38.85 | 39.15 | 36.9633 | 37.85 | 37.85 | -1.3 (-3.32%) | 73,674 |
2 Feb 2018 | USD | 39.55 | 39.7 | 39 | 39.15 | 39.15 | -0.7 (-1.76%) | 27,575 |
1 Feb 2018 | USD | 39.55 | 40.25 | 39.5 | 39.85 | 39.85 | +0.15 (+0.38%) | 35,422 |
31 Jan 2018 | USD | 39.95 | 40.4 | 39.35 | 39.7 | 39.7 | -0.1 (-0.25%) | 53,308 |
30 Jan 2018 | USD | 40.2 | 40.85 | 39.8 | 39.8 | 39.8 | -0.65 (-1.61%) | 52,009 |
29 Jan 2018 | USD | 41 | 41.4 | 40.45 | 40.45 | 40.45 | -0.6 (-1.46%) | 73,835 |
26 Jan 2018 | USD | 40.95 | 41.05 | 40.3 | 41.05 | 41.05 | +0.2 (+0.49%) | 56,651 |
25 Jan 2018 | USD | 40.85 | 40.9 | 39.995 | 40.85 | 40.85 | +0.2 (+0.49%) | 65,409 |
24 Jan 2018 | USD | 41.9 | 42.3 | 40.6 | 40.65 | 40.65 | -1.15 (-2.75%) | 56,169 |
23 Jan 2018 | USD | 41.35 | 42.1 | 41.25 | 41.8 | 41.8 | +0.5 (+1.21%) | 72,834 |
22 Jan 2018 | USD | 41.55 | 41.75 | 40.35 | 41.3 | 41.3 | -0.2 (-0.48%) | 49,049 |
19 Jan 2018 | USD | 40.4 | 41.6 | 39.675 | 41.5 | 41.5 | +1.25 (+3.11%) | 45,172 |
18 Jan 2018 | USD | 40.4 | 40.55 | 40.05 | 40.25 | 40.25 | -0.15 (-0.37%) | 41,089 |
17 Jan 2018 | USD | 39.95 | 40.6 | 39.9 | 40.4 | 40.4 | +0.65 (+1.64%) | 31,857 |
16 Jan 2018 | USD | 40.45 | 40.95 | 39.5 | 39.75 | 39.75 | -0.55 (-1.36%) | 35,928 |
15 Jan 2018 | USD | 40.3 | 40.3 | 40.3 | 40.3 | 40.3 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 40.05 | 40.85 | 40.05 | 40.3 | 40.3 | +0.3 (+0.75%) | 18,728 |
11 Jan 2018 | USD | 40.2 | 40.65 | 39.9 | 40 | 40 | -0.2 (-0.50%) | 33,703 |
10 Jan 2018 | USD | 39.85 | 40.25 | 39.445 | 40.2 | 40.2 | +0.25 (+0.63%) | 46,946 |
9 Jan 2018 | USD | 40.65 | 40.85 | 39.95 | 39.95 | 39.95 | -0.7 (-1.72%) | 17,949 |
8 Jan 2018 | USD | 39.9 | 40.75 | 39.7 | 40.65 | 40.65 | +0.65 (+1.63%) | 57,822 |
5 Jan 2018 | USD | 40.25 | 40.45 | 39.9 | 40 | 40 | -0.1 (-0.25%) | 28,997 |
4 Jan 2018 | USD | 40.2 | 40.7 | 40.1 | 40.1 | 40.1 | 0.0 (0.0%) | 23,195 |
3 Jan 2018 | USD | 40.25 | 40.5 | 39.75 | 40.1 | 40.1 | -0.1 (-0.25%) | 56,360 |
2 Jan 2018 | USD | 40.45 | 40.95 | 40.2 | 40.2 | 40.2 | -0.05 (-0.12%) | 52,053 |
1 Jan 2018 | USD | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 40.8 | 40.95 | 40.25 | 40.25 | 40.25 | -0.45 (-1.11%) | 41,463 |
28 Dec 2017 | USD | 40.75 | 40.9 | 40.3 | 40.7 | 40.7 | +0.05 (+0.12%) | 28,388 |