Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 80.95 | 82.9 | 80.55 | 82.75 | 82.75 | -0.35 (-0.42%) | 220,172 |
9 Jan 2018 | USD | 84.3 | 85.15 | 82.95 | 83.1 | 83.1 | -1.25 (-1.48%) | 437,276 |
8 Jan 2018 | USD | 84.2 | 84.7 | 83.65 | 84.35 | 84.35 | +0.15 (+0.18%) | 246,897 |
5 Jan 2018 | USD | 84.45 | 84.55 | 83.575 | 84.2 | 84.2 | +0.05 (+0.06%) | 289,399 |
4 Jan 2018 | USD | 83.8 | 84.175 | 82.3 | 84.15 | 84.15 | +1.05 (+1.26%) | 276,040 |
3 Jan 2018 | USD | 83.9 | 84.375 | 82.575 | 83.1 | 83.1 | -0.5 (-0.60%) | 326,343 |
2 Jan 2018 | USD | 83.75 | 84.58 | 83.1 | 83.6 | 83.6 | -0.05 (-0.06%) | 382,885 |
1 Jan 2018 | USD | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 83.65 | 83.95 | 82.8 | 83.65 | 83.65 | +0.45 (+0.54%) | 288,322 |
28 Dec 2017 | USD | 83.9 | 83.9 | 82.3 | 83.2 | 83.2 | +0.35 (+0.42%) | 170,947 |
27 Dec 2017 | USD | 82.75 | 83.7 | 82 | 82.85 | 82.85 | +0.35 (+0.42%) | 218,818 |
26 Dec 2017 | USD | 80.85 | 83.25 | 80.85 | 82.5 | 82.5 | +1.75 (+2.17%) | 223,699 |
25 Dec 2017 | USD | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 80.2 | 81.05 | 79.35 | 80.75 | 80.75 | +0.6 (+0.75%) | 250,110 |
21 Dec 2017 | USD | 77.4 | 80.4 | 77.3 | 80.15 | 80.15 | +2.25 (+2.89%) | 383,821 |
20 Dec 2017 | USD | 78.75 | 78.75 | 76.35 | 77.9 | 77.9 | +0.15 (+0.19%) | 454,657 |
19 Dec 2017 | USD | 80.1 | 80.8715 | 77.375 | 77.75 | 77.75 | -1.95 (-2.45%) | 278,981 |
18 Dec 2017 | USD | 77.1 | 79.8 | 76.675 | 79.7 | 79.7 | +3.05 (+3.98%) | 355,364 |
15 Dec 2017 | USD | 77.3 | 79 | 76.3 | 76.65 | 76.65 | -0.4 (-0.52%) | 565,978 |
14 Dec 2017 | USD | 81.1 | 81.5 | 76.7 | 77.05 | 77.05 | -4.3 (-5.29%) | 463,652 |
13 Dec 2017 | USD | 79.75 | 81.65 | 79.3 | 81.35 | 81.35 | +1.8 (+2.26%) | 325,713 |
12 Dec 2017 | USD | 81.9 | 82.75 | 79.1 | 79.55 | 79.55 | -2.3 (-2.81%) | 406,346 |
11 Dec 2017 | USD | 85.95 | 86.35 | 81.6467 | 81.85 | 81.85 | -3.4 (-3.99%) | 456,058 |
8 Dec 2017 | USD | 81.95 | 85.55 | 81.45 | 85.25 | 85.25 | +3.1 (+3.77%) | 443,908 |
7 Dec 2017 | USD | 81.5 | 83.55 | 80.5 | 82.15 | 82.15 | +0.55 (+0.67%) | 511,126 |
6 Dec 2017 | USD | 82.85 | 83.55 | 81.45 | 81.6 | 81.6 | -1.85 (-2.22%) | 162,042 |
5 Dec 2017 | USD | 83.9 | 84.6 | 82.66 | 83.45 | 83.45 | +0.1 (+0.12%) | 419,360 |
4 Dec 2017 | USD | 81.65 | 83.7 | 81.65 | 83.35 | 83.35 | +3.25 (+4.06%) | 511,485 |
1 Dec 2017 | USD | 80.55 | 81.65 | 78.4 | 80.1 | 80.1 | -0.75 (-0.93%) | 679,119 |
30 Nov 2017 | USD | 79.2 | 81.1 | 78.05 | 80.85 | 80.85 | +2.45 (+3.13%) | 450,933 |