Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 75.29 | 75.575 | 74.84 | 74.87 | 74.87 | +0.56 (+0.75%) | 132,917 |
6 Feb 2018 | USD | 74.8 | 74.83 | 73.8 | 74.31 | 74.31 | -2.48 (-3.23%) | 201,151 |
5 Feb 2018 | USD | 76.96 | 77.13 | 76.64 | 76.79 | 76.79 | -1.18 (-1.51%) | 83,129 |
2 Feb 2018 | USD | 77.42 | 78 | 77.42 | 77.97 | 77.97 | +0.36 (+0.46%) | 78,005 |
1 Feb 2018 | USD | 77.17 | 77.63 | 77.17 | 77.61 | 77.61 | +0.7 (+0.91%) | 24,891 |
31 Jan 2018 | USD | 76.39 | 76.98 | 76.38 | 76.91 | 76.91 | +0.17 (+0.22%) | 99,919 |
30 Jan 2018 | USD | 76.98 | 77.21 | 76.66 | 76.74 | 76.74 | -0.73 (-0.94%) | 82,359 |
29 Jan 2018 | USD | 77.48 | 77.6 | 77.2 | 77.47 | 77.47 | +0.38 (+0.49%) | 56,286 |
26 Jan 2018 | USD | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.0 (0.0%) | 0 |
25 Jan 2018 | USD | 77.04 | 77.16 | 76.82 | 77.09 | 77.09 | -0.17 (-0.22%) | 52,378 |
24 Jan 2018 | USD | 77.11 | 77.31 | 77.05 | 77.26 | 77.26 | +0.31 (+0.40%) | 28,983 |
23 Jan 2018 | USD | 76.67 | 77.01 | 76.67 | 76.95 | 76.95 | +0.57 (+0.75%) | 42,240 |
22 Jan 2018 | USD | 76.71 | 76.77 | 76.38 | 76.38 | 76.38 | -0.13 (-0.17%) | 90,441 |
19 Jan 2018 | USD | 76.72 | 76.78 | 76.5 | 76.51 | 76.51 | -0.19 (-0.25%) | 34,848 |
18 Jan 2018 | USD | 76.86 | 76.92 | 76.66 | 76.7 | 76.7 | +0.02 (+0.03%) | 36,057 |
17 Jan 2018 | USD | 76.71 | 76.79 | 76.55 | 76.68 | 76.68 | -0.38 (-0.49%) | 34,153 |
16 Jan 2018 | USD | 77.28 | 77.33 | 76.96 | 77.06 | 77.06 | -0.22 (-0.28%) | 74,024 |
15 Jan 2018 | USD | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 77.45 | 77.5 | 77.28 | 77.28 | 77.28 | +0.02 (+0.03%) | 29,483 |
11 Jan 2018 | USD | 77.62 | 77.62 | 77.13 | 77.26 | 77.26 | -0.41 (-0.53%) | 43,882 |
10 Jan 2018 | USD | 78.34 | 78.34 | 77.64 | 77.67 | 77.67 | -0.48 (-0.61%) | 105,596 |
9 Jan 2018 | USD | 78.25 | 78.31 | 78.1 | 78.15 | 78.15 | +0.1 (+0.13%) | 39,581 |
8 Jan 2018 | USD | 78.27 | 78.27 | 78.03 | 78.05 | 78.05 | +0.09 (+0.12%) | 43,656 |
5 Jan 2018 | USD | 77.8 | 78.02 | 77.67 | 77.96 | 77.96 | +0.53 (+0.68%) | 28,714 |
4 Jan 2018 | USD | 77.75 | 77.75 | 77.26 | 77.43 | 77.43 | +0.18 (+0.23%) | 32,709 |
3 Jan 2018 | USD | 77.44 | 77.44 | 77.2 | 77.25 | 77.25 | +0.21 (+0.27%) | 99,978 |
2 Jan 2018 | USD | 78.1 | 78.1 | 76.6 | 77.04 | 77.04 | -0.84 (-1.08%) | 31,456 |
1 Jan 2018 | USD | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 78.05 | 78.05 | 77.74 | 77.88 | 77.88 | -0.28 (-0.36%) | 26,321 |
28 Dec 2017 | USD | 78 | 78.17 | 77.9 | 78.16 | 78.16 | +0.37 (+0.48%) | 16,317 |